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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,152 | 1,170 | 1,152 | 1,154 | +13 | +1.1% | 704,000 |
| 2015/01/29 | 1,136 | 1,145 | 1,124 | 1,141 | +8 | +0.7% | 341,000 |
| 2015/01/28 | 1,113 | 1,137 | 1,106 | 1,133 | -1 | -0.1% | 210,000 |
| 2015/01/27 | 1,120 | 1,134 | 1,113 | 1,134 | +18 | +1.6% | 250,000 |
| 2015/01/26 | 1,107 | 1,131 | 1,105 | 1,116 | +13 | +1.2% | 319,000 |
| 2015/01/23 | 1,116 | 1,120 | 1,098 | 1,103 | -5 | -0.5% | 294,000 |
| 2015/01/22 | 1,091 | 1,112 | 1,076 | 1,108 | +12 | +1.1% | 672,000 |
| 2015/01/21 | 1,117 | 1,117 | 1,093 | 1,096 | -14 | -1.3% | 281,000 |
| 2015/01/20 | 1,086 | 1,110 | 1,086 | 1,110 | +30 | +2.8% | 240,000 |
| 2015/01/19 | 1,088 | 1,090 | 1,073 | 1,080 | -9 | -0.8% | 346,000 |
| 2015/01/16 | 1,071 | 1,094 | 1,065 | 1,089 | -2 | -0.2% | 676,000 |
| 2015/01/15 | 1,079 | 1,092 | 1,065 | 1,091 | +31 | +2.9% | 500,000 |
| 2015/01/14 | 1,083 | 1,103 | 1,058 | 1,060 | -34 | -3.1% | 926,000 |
| 2015/01/13 | 1,124 | 1,124 | 1,081 | 1,094 | -33 | -2.9% | 1,386,000 |
| 2015/01/09 | 1,113 | 1,135 | 1,100 | 1,127 | +15 | +1.3% | 1,268,000 |
| 2015/01/08 | 1,139 | 1,140 | 1,102 | 1,112 | -2 | -0.2% | 387,000 |
| 2015/01/07 | 1,100 | 1,119 | 1,100 | 1,114 | +2 | +0.2% | 263,000 |
| 2015/01/06 | 1,102 | 1,120 | 1,102 | 1,112 | -20 | -1.8% | 373,000 |
| 2015/01/05 | 1,142 | 1,143 | 1,115 | 1,132 | -11 | -1% | 502,000 |
| 2014/12/30 | 1,174 | 1,174 | 1,142 | 1,143 | -33 | -2.8% | 387,000 |
| 2014/12/29 | 1,153 | 1,188 | 1,148 | 1,176 | +35 | +3.1% | 633,000 |
| 2014/12/26 | 1,143 | 1,149 | 1,135 | 1,141 | +6 | +0.5% | 154,000 |
| 2014/12/25 | 1,143 | 1,144 | 1,132 | 1,135 | -7 | -0.6% | 174,000 |
| 2014/12/24 | 1,134 | 1,148 | 1,133 | 1,142 | +16 | +1.4% | 349,000 |
| 2014/12/22 | 1,123 | 1,129 | 1,106 | 1,126 | -8 | -0.7% | 450,000 |
| 2014/12/19 | 1,132 | 1,143 | 1,127 | 1,134 | +15 | +1.3% | 244,000 |
| 2014/12/18 | 1,134 | 1,136 | 1,117 | 1,119 | +22 | +2% | 206,000 |
| 2014/12/17 | 1,083 | 1,104 | 1,082 | 1,097 | -1 | -0.1% | 231,000 |
| 2014/12/16 | 1,100 | 1,111 | 1,090 | 1,098 | -22 | -2% | 284,000 |
| 2014/12/15 | 1,112 | 1,143 | 1,112 | 1,120 | -17 | -1.5% | 272,000 |
| 2014/12/12 | 1,125 | 1,147 | 1,125 | 1,137 | +12 | +1.1% | 393,000 |
| 2014/12/11 | 1,077 | 1,129 | 1,077 | 1,125 | +15 | +1.4% | 409,000 |
| 2014/12/10 | 1,131 | 1,140 | 1,107 | 1,110 | -45 | -3.9% | 641,000 |
| 2014/12/09 | 1,143 | 1,158 | 1,139 | 1,155 | -2 | -0.2% | 318,000 |
| 2014/12/08 | 1,161 | 1,166 | 1,151 | 1,157 | +1 | +0.1% | 365,000 |
| 2014/12/05 | 1,155 | 1,163 | 1,151 | 1,156 | -5 | -0.4% | 488,000 |
| 2014/12/04 | 1,160 | 1,173 | 1,148 | 1,161 | +12 | +1% | 511,000 |
| 2014/12/03 | 1,133 | 1,173 | 1,133 | 1,149 | +4 | +0.3% | 1,034,000 |
| 2014/12/02 | 1,149 | 1,154 | 1,134 | 1,145 | -10 | -0.9% | 750,000 |
| 2014/12/01 | 1,104 | 1,160 | 1,104 | 1,155 | +57 | +5.2% | 1,548,000 |
| 2014/11/28 | 1,091 | 1,098 | 1,087 | 1,098 | +13 | +1.2% | 473,000 |
| 2014/11/27 | 1,095 | 1,105 | 1,085 | 1,085 | -20 | -1.8% | 569,000 |
| 2014/11/26 | 1,102 | 1,112 | 1,084 | 1,105 | +9 | +0.8% | 764,000 |
| 2014/11/25 | 1,070 | 1,100 | 1,062 | 1,096 | +33 | +3.1% | 1,169,000 |
| 2014/11/21 | 1,030 | 1,065 | 1,028 | 1,063 | +40 | +3.9% | 1,378,000 |
| 2014/11/20 | 1,025 | 1,026 | 1,017 | 1,023 | +7 | +0.7% | 460,000 |
| 2014/11/19 | 1,009 | 1,025 | 1,005 | 1,016 | +7 | +0.7% | 604,000 |
| 2014/11/18 | 990 | 1,009 | 990 | 1,009 | +26 | +2.6% | 374,000 |
| 2014/11/17 | 1,013 | 1,013 | 981 | 983 | -24 | -2.4% | 386,000 |
| 2014/11/14 | 1,015 | 1,016 | 998 | 1,007 | -1 | -0.1% | 341,000 |
2401～
2450
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
