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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,213 | 1,224 | 1,207 | 1,218 | +16 | +1.3% | 984,000 |
| 2015/11/20 | 1,219 | 1,219 | 1,190 | 1,202 | -22 | -1.8% | 1,325,000 |
| 2015/11/19 | 1,272 | 1,274 | 1,220 | 1,224 | -52 | -4.1% | 1,672,000 |
| 2015/11/18 | 1,303 | 1,314 | 1,268 | 1,276 | -23 | -1.8% | 637,000 |
| 2015/11/17 | 1,300 | 1,306 | 1,294 | 1,299 | +9 | +0.7% | 590,000 |
| 2015/11/16 | 1,281 | 1,297 | 1,276 | 1,290 | -10 | -0.8% | 344,000 |
| 2015/11/13 | 1,293 | 1,308 | 1,282 | 1,300 | +2 | +0.2% | 609,000 |
| 2015/11/12 | 1,304 | 1,307 | 1,297 | 1,298 | -2 | -0.2% | 315,000 |
| 2015/11/11 | 1,300 | 1,304 | 1,292 | 1,300 | ±0 | ±0% | 332,000 |
| 2015/11/10 | 1,301 | 1,307 | 1,292 | 1,300 | -11 | -0.8% | 275,000 |
| 2015/11/09 | 1,317 | 1,322 | 1,305 | 1,311 | +13 | +1% | 607,000 |
| 2015/11/06 | 1,330 | 1,330 | 1,288 | 1,298 | -15 | -1.1% | 658,000 |
| 2015/11/05 | 1,316 | 1,339 | 1,300 | 1,313 | +11 | +0.8% | 753,000 |
| 2015/11/04 | 1,295 | 1,316 | 1,278 | 1,302 | -13 | -1% | 992,000 |
| 2015/11/02 | 1,300 | 1,332 | 1,299 | 1,315 | -15 | -1.1% | 321,000 |
| 2015/10/30 | 1,296 | 1,333 | 1,261 | 1,330 | -7 | -0.5% | 1,326,000 |
| 2015/10/29 | 1,345 | 1,346 | 1,328 | 1,337 | +1 | +0.1% | 1,528,000 |
| 2015/10/28 | 1,351 | 1,351 | 1,328 | 1,336 | +7 | +0.5% | 801,000 |
| 2015/10/27 | 1,349 | 1,349 | 1,324 | 1,329 | -6 | -0.4% | 322,000 |
| 2015/10/26 | 1,356 | 1,365 | 1,334 | 1,335 | -15 | -1.1% | 558,000 |
| 2015/10/23 | 1,342 | 1,356 | 1,330 | 1,350 | +32 | +2.4% | 798,000 |
| 2015/10/22 | 1,306 | 1,325 | 1,292 | 1,318 | -9 | -0.7% | 518,000 |
| 2015/10/21 | 1,288 | 1,329 | 1,288 | 1,327 | +48 | +3.8% | 613,000 |
| 2015/10/20 | 1,300 | 1,308 | 1,273 | 1,279 | ±0 | ±0% | 389,000 |
| 2015/10/19 | 1,270 | 1,286 | 1,240 | 1,279 | +18 | +1.4% | 429,000 |
| 2015/10/16 | 1,289 | 1,289 | 1,258 | 1,261 | -1 | -0.1% | 353,000 |
| 2015/10/15 | 1,265 | 1,291 | 1,256 | 1,262 | -5 | -0.4% | 638,000 |
| 2015/10/14 | 1,241 | 1,302 | 1,232 | 1,267 | +12 | +1% | 926,000 |
| 2015/10/13 | 1,246 | 1,265 | 1,239 | 1,255 | -2 | -0.2% | 457,000 |
| 2015/10/09 | 1,228 | 1,261 | 1,228 | 1,257 | +34 | +2.8% | 444,000 |
| 2015/10/08 | 1,251 | 1,251 | 1,219 | 1,223 | -27 | -2.2% | 433,000 |
| 2015/10/07 | 1,272 | 1,272 | 1,231 | 1,250 | -8 | -0.6% | 344,000 |
| 2015/10/06 | 1,272 | 1,274 | 1,249 | 1,258 | +8 | +0.6% | 530,000 |
| 2015/10/05 | 1,246 | 1,259 | 1,230 | 1,250 | +16 | +1.3% | 601,000 |
| 2015/10/02 | 1,207 | 1,246 | 1,207 | 1,234 | +1 | +0.1% | 458,000 |
| 2015/10/01 | 1,210 | 1,250 | 1,203 | 1,233 | +31 | +2.6% | 444,000 |
| 2015/09/30 | 1,191 | 1,213 | 1,181 | 1,202 | +48 | +4.2% | 519,000 |
| 2015/09/29 | 1,190 | 1,190 | 1,142 | 1,154 | -53 | -4.4% | 349,000 |
| 2015/09/28 | 1,220 | 1,220 | 1,193 | 1,207 | +34 | +2.9% | 609,000 |
| 2015/09/25 | 1,190 | 1,198 | 1,152 | 1,173 | -18 | -1.5% | 698,000 |
| 2015/09/24 | 1,231 | 1,234 | 1,176 | 1,191 | -70 | -5.6% | 606,000 |
| 2015/09/18 | 1,268 | 1,277 | 1,245 | 1,261 | -12 | -0.9% | 512,000 |
| 2015/09/17 | 1,271 | 1,288 | 1,265 | 1,273 | +2 | +0.2% | 580,000 |
| 2015/09/16 | 1,260 | 1,276 | 1,250 | 1,271 | +11 | +0.9% | 473,000 |
| 2015/09/15 | 1,244 | 1,279 | 1,240 | 1,260 | +3 | +0.2% | 537,000 |
| 2015/09/14 | 1,287 | 1,287 | 1,231 | 1,257 | -10 | -0.8% | 450,000 |
| 2015/09/11 | 1,238 | 1,276 | 1,238 | 1,267 | +29 | +2.3% | 407,000 |
| 2015/09/10 | 1,203 | 1,243 | 1,192 | 1,238 | -4 | -0.3% | 565,000 |
| 2015/09/09 | 1,200 | 1,242 | 1,200 | 1,242 | +70 | +6% | 523,000 |
| 2015/09/08 | 1,190 | 1,223 | 1,169 | 1,172 | -28 | -2.3% | 419,000 |
2201～
2250
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
