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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,220 | 1,232 | 1,216 | 1,231 | +8 | +0.7% | 183,700 |
| 2024/01/30 | 1,232 | 1,238 | 1,223 | 1,223 | -9 | -0.7% | 206,000 |
| 2024/01/29 | 1,231 | 1,239 | 1,229 | 1,232 | +7 | +0.6% | 179,900 |
| 2024/01/26 | 1,234 | 1,237 | 1,221 | 1,225 | -9 | -0.7% | 202,900 |
| 2024/01/25 | 1,224 | 1,239 | 1,222 | 1,234 | +14 | +1.1% | 216,300 |
| 2024/01/24 | 1,223 | 1,224 | 1,214 | 1,220 | -1 | -0.1% | 143,200 |
| 2024/01/23 | 1,227 | 1,231 | 1,218 | 1,221 | ±0 | ±0% | 244,100 |
| 2024/01/22 | 1,218 | 1,225 | 1,214 | 1,221 | +28 | +2.3% | 288,400 |
| 2024/01/19 | 1,196 | 1,201 | 1,185 | 1,193 | ±0 | ±0% | 135,100 |
| 2024/01/18 | 1,185 | 1,200 | 1,185 | 1,193 | +3 | +0.3% | 108,500 |
| 2024/01/17 | 1,202 | 1,213 | 1,190 | 1,190 | -6 | -0.5% | 185,000 |
| 2024/01/16 | 1,204 | 1,206 | 1,195 | 1,196 | -6 | -0.5% | 126,100 |
| 2024/01/15 | 1,187 | 1,205 | 1,187 | 1,202 | +16 | +1.3% | 144,600 |
| 2024/01/12 | 1,200 | 1,204 | 1,184 | 1,186 | -7 | -0.6% | 192,800 |
| 2024/01/11 | 1,202 | 1,204 | 1,193 | 1,193 | -2 | -0.2% | 230,300 |
| 2024/01/10 | 1,200 | 1,201 | 1,192 | 1,195 | ±0 | ±0% | 128,500 |
| 2024/01/09 | 1,201 | 1,211 | 1,192 | 1,195 | -1 | -0.1% | 151,400 |
| 2024/01/05 | 1,201 | 1,208 | 1,195 | 1,196 | -3 | -0.3% | 183,100 |
| 2024/01/04 | 1,185 | 1,199 | 1,169 | 1,199 | +23 | +2% | 193,000 |
| 2023/12/29 | 1,175 | 1,184 | 1,167 | 1,176 | +4 | +0.3% | 142,300 |
| 2023/12/28 | 1,163 | 1,172 | 1,161 | 1,172 | +9 | +0.8% | 129,300 |
| 2023/12/27 | 1,150 | 1,163 | 1,148 | 1,163 | +17 | +1.5% | 177,400 |
| 2023/12/26 | 1,157 | 1,157 | 1,137 | 1,146 | -4 | -0.3% | 300,900 |
| 2023/12/25 | 1,140 | 1,163 | 1,140 | 1,150 | +21 | +1.9% | 270,200 |
| 2023/12/22 | 1,120 | 1,135 | 1,120 | 1,129 | +11 | +1% | 197,500 |
| 2023/12/21 | 1,118 | 1,122 | 1,114 | 1,118 | -11 | -1% | 162,600 |
| 2023/12/20 | 1,123 | 1,136 | 1,119 | 1,129 | +6 | +0.5% | 268,000 |
| 2023/12/19 | 1,120 | 1,123 | 1,111 | 1,123 | +9 | +0.8% | 199,900 |
| 2023/12/18 | 1,107 | 1,115 | 1,101 | 1,114 | ±0 | ±0% | 224,600 |
| 2023/12/15 | 1,115 | 1,120 | 1,108 | 1,114 | -1 | -0.1% | 425,000 |
| 2023/12/14 | 1,137 | 1,141 | 1,112 | 1,115 | -25 | -2.2% | 282,500 |
| 2023/12/13 | 1,150 | 1,152 | 1,132 | 1,140 | -10 | -0.9% | 197,500 |
| 2023/12/12 | 1,174 | 1,174 | 1,150 | 1,150 | -16 | -1.4% | 159,500 |
| 2023/12/11 | 1,160 | 1,167 | 1,158 | 1,166 | +18 | +1.6% | 200,600 |
| 2023/12/08 | 1,158 | 1,160 | 1,144 | 1,148 | -21 | -1.8% | 261,700 |
| 2023/12/07 | 1,179 | 1,184 | 1,168 | 1,169 | -20 | -1.7% | 155,200 |
| 2023/12/06 | 1,168 | 1,191 | 1,167 | 1,189 | +21 | +1.8% | 171,500 |
| 2023/12/05 | 1,172 | 1,177 | 1,166 | 1,168 | -13 | -1.1% | 202,000 |
| 2023/12/04 | 1,174 | 1,184 | 1,162 | 1,181 | +1 | +0.1% | 210,800 |
| 2023/12/01 | 1,183 | 1,186 | 1,176 | 1,180 | -4 | -0.3% | 202,000 |
| 2023/11/30 | 1,186 | 1,189 | 1,177 | 1,184 | -3 | -0.3% | 197,800 |
| 2023/11/29 | 1,195 | 1,197 | 1,186 | 1,187 | -13 | -1.1% | 139,000 |
| 2023/11/28 | 1,202 | 1,206 | 1,195 | 1,200 | -6 | -0.5% | 125,400 |
| 2023/11/27 | 1,221 | 1,221 | 1,198 | 1,206 | -12 | -1% | 141,000 |
| 2023/11/24 | 1,205 | 1,220 | 1,199 | 1,218 | +20 | +1.7% | 177,700 |
| 2023/11/22 | 1,188 | 1,203 | 1,186 | 1,198 | +6 | +0.5% | 116,600 |
| 2023/11/21 | 1,190 | 1,194 | 1,184 | 1,192 | +1 | +0.1% | 159,600 |
| 2023/11/20 | 1,218 | 1,221 | 1,190 | 1,191 | -25 | -2.1% | 210,900 |
| 2023/11/17 | 1,192 | 1,216 | 1,189 | 1,216 | +23 | +1.9% | 141,500 |
| 2023/11/16 | 1,201 | 1,207 | 1,186 | 1,193 | -14 | -1.2% | 191,300 |
201～
250
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
