新明和工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 805 | 830 | 805 | 823 | +3 | +0.4% | 580,000 |
| 2016/02/05 | 822 | 845 | 813 | 820 | -21 | -2.5% | 691,000 |
| 2016/02/04 | 851 | 867 | 841 | 841 | -25 | -2.9% | 608,000 |
| 2016/02/03 | 905 | 905 | 858 | 866 | -54 | -5.9% | 753,000 |
| 2016/02/02 | 912 | 934 | 898 | 920 | +20 | +2.2% | 1,116,000 |
| 2016/02/01 | 961 | 968 | 894 | 900 | -63 | -6.5% | 1,544,000 |
| 2016/01/29 | 932 | 976 | 929 | 963 | +33 | +3.5% | 612,000 |
| 2016/01/28 | 942 | 945 | 916 | 930 | -38 | -3.9% | 672,000 |
| 2016/01/27 | 962 | 970 | 956 | 968 | +36 | +3.9% | 489,000 |
| 2016/01/26 | 940 | 949 | 929 | 932 | -29 | -3% | 260,000 |
| 2016/01/25 | 961 | 969 | 940 | 961 | +11 | +1.2% | 612,000 |
| 2016/01/22 | 949 | 954 | 929 | 950 | +31 | +3.4% | 829,000 |
| 2016/01/21 | 941 | 973 | 915 | 919 | -37 | -3.9% | 693,000 |
| 2016/01/20 | 1,009 | 1,009 | 950 | 956 | -58 | -5.7% | 680,000 |
| 2016/01/19 | 1,010 | 1,027 | 997 | 1,014 | +16 | +1.6% | 783,000 |
| 2016/01/18 | 979 | 1,004 | 970 | 998 | -1 | -0.1% | 448,000 |
| 2016/01/15 | 997 | 1,005 | 990 | 999 | +7 | +0.7% | 552,000 |
| 2016/01/14 | 995 | 998 | 976 | 992 | -31 | -3% | 494,000 |
| 2016/01/13 | 1,005 | 1,030 | 1,005 | 1,023 | +33 | +3.3% | 703,000 |
| 2016/01/12 | 1,010 | 1,023 | 990 | 990 | -33 | -3.2% | 714,000 |
| 2016/01/08 | 1,020 | 1,036 | 1,013 | 1,023 | -7 | -0.7% | 485,000 |
| 2016/01/07 | 1,055 | 1,063 | 1,027 | 1,030 | -35 | -3.3% | 612,000 |
| 2016/01/06 | 1,070 | 1,075 | 1,053 | 1,065 | -4 | -0.4% | 593,000 |
| 2016/01/05 | 1,080 | 1,082 | 1,061 | 1,069 | -3 | -0.3% | 420,000 |
| 2016/01/04 | 1,087 | 1,095 | 1,067 | 1,072 | -18 | -1.7% | 575,000 |
| 2015/12/30 | 1,103 | 1,103 | 1,083 | 1,090 | -8 | -0.7% | 376,000 |
| 2015/12/29 | 1,089 | 1,104 | 1,069 | 1,098 | +15 | +1.4% | 614,000 |
| 2015/12/28 | 1,065 | 1,091 | 1,065 | 1,083 | +18 | +1.7% | 439,000 |
| 2015/12/25 | 1,068 | 1,073 | 1,061 | 1,065 | -3 | -0.3% | 510,000 |
| 2015/12/24 | 1,074 | 1,084 | 1,064 | 1,068 | -5 | -0.5% | 672,000 |
| 2015/12/22 | 1,078 | 1,085 | 1,071 | 1,073 | -10 | -0.9% | 472,000 |
| 2015/12/21 | 1,098 | 1,105 | 1,078 | 1,083 | -16 | -1.5% | 492,000 |
| 2015/12/18 | 1,103 | 1,123 | 1,094 | 1,099 | -12 | -1.1% | 1,186,000 |
| 2015/12/17 | 1,141 | 1,144 | 1,106 | 1,111 | -24 | -2.1% | 1,561,000 |
| 2015/12/16 | 1,112 | 1,138 | 1,110 | 1,135 | +41 | +3.7% | 1,036,000 |
| 2015/12/15 | 1,136 | 1,139 | 1,090 | 1,094 | -45 | -4% | 1,072,000 |
| 2015/12/14 | 1,152 | 1,160 | 1,134 | 1,139 | -58 | -4.8% | 926,000 |
| 2015/12/11 | 1,143 | 1,199 | 1,143 | 1,197 | +57 | +5% | 1,273,000 |
| 2015/12/10 | 1,129 | 1,145 | 1,127 | 1,140 | -10 | -0.9% | 853,000 |
| 2015/12/09 | 1,161 | 1,169 | 1,149 | 1,150 | -22 | -1.9% | 866,000 |
| 2015/12/08 | 1,187 | 1,195 | 1,169 | 1,172 | -15 | -1.3% | 789,000 |
| 2015/12/07 | 1,210 | 1,214 | 1,187 | 1,187 | -7 | -0.6% | 841,000 |
| 2015/12/04 | 1,193 | 1,202 | 1,187 | 1,194 | -8 | -0.7% | 626,000 |
| 2015/12/03 | 1,200 | 1,210 | 1,194 | 1,202 | +1 | +0.1% | 566,000 |
| 2015/12/02 | 1,218 | 1,220 | 1,198 | 1,201 | +1 | +0.1% | 706,000 |
| 2015/12/01 | 1,199 | 1,206 | 1,193 | 1,200 | +9 | +0.8% | 1,348,000 |
| 2015/11/30 | 1,197 | 1,209 | 1,188 | 1,191 | -1 | -0.1% | 565,000 |
| 2015/11/27 | 1,177 | 1,195 | 1,175 | 1,192 | +16 | +1.4% | 625,000 |
| 2015/11/26 | 1,202 | 1,210 | 1,174 | 1,176 | -28 | -2.3% | 940,000 |
| 2015/11/25 | 1,215 | 1,215 | 1,202 | 1,204 | -14 | -1.1% | 704,000 |
2151～
2200
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「新明和」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 新明和 | 132,000円 | +5.0% | +0.8% | 3.79% | 11.63倍 | 0.80倍 |
|
ダンプ等の特装車首位。航空は防衛省向け救難飛行艇と部品供給。機械式駐車場設備なども展開 |
| 名村造 | 162,100円 | +14.8% | +20.0% | 2.16% | 5.11倍 | 1.21倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
| モリタＨＤ | 207,200円 | +15.5% | +29.8% | 2.61% | 10.79倍 | 0.96倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
| 極東開 | 227,400円 | +4.7% | +15.7% | 6.60% | 15.30倍 | 0.75倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
| 愛三工 | 142,700円 | +3.4% | +16.3% | 4.41% | 6.86倍 | 0.66倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
市場注目の銘柄
チャート関連のコラム
