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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,325 | 1,325 | 1,301 | 1,316 | +7 | +0.5% | 812,000 |
| 2015/08/11 | 1,328 | 1,335 | 1,306 | 1,309 | -19 | -1.4% | 347,000 |
| 2015/08/10 | 1,328 | 1,331 | 1,304 | 1,328 | -4 | -0.3% | 573,000 |
| 2015/08/07 | 1,309 | 1,335 | 1,309 | 1,332 | +17 | +1.3% | 687,000 |
| 2015/08/06 | 1,290 | 1,331 | 1,289 | 1,315 | +32 | +2.5% | 1,105,000 |
| 2015/08/05 | 1,290 | 1,293 | 1,279 | 1,283 | -4 | -0.3% | 678,000 |
| 2015/08/04 | 1,276 | 1,289 | 1,260 | 1,287 | +11 | +0.9% | 770,000 |
| 2015/08/03 | 1,240 | 1,279 | 1,217 | 1,276 | +20 | +1.6% | 1,185,000 |
| 2015/07/31 | 1,195 | 1,256 | 1,190 | 1,256 | +167 | +15.3% | 2,622,000 |
| 2015/07/30 | 1,082 | 1,097 | 1,073 | 1,089 | +11 | +1% | 598,000 |
| 2015/07/29 | 1,073 | 1,094 | 1,055 | 1,078 | +8 | +0.7% | 477,000 |
| 2015/07/28 | 1,070 | 1,075 | 1,059 | 1,070 | -10 | -0.9% | 495,000 |
| 2015/07/27 | 1,116 | 1,116 | 1,078 | 1,080 | -37 | -3.3% | 435,000 |
| 2015/07/24 | 1,123 | 1,131 | 1,110 | 1,117 | -5 | -0.4% | 374,000 |
| 2015/07/23 | 1,115 | 1,122 | 1,105 | 1,122 | +1 | +0.1% | 473,000 |
| 2015/07/22 | 1,110 | 1,124 | 1,099 | 1,121 | ±0 | ±0% | 292,000 |
| 2015/07/21 | 1,104 | 1,122 | 1,100 | 1,121 | +12 | +1.1% | 432,000 |
| 2015/07/17 | 1,098 | 1,111 | 1,093 | 1,109 | +6 | +0.5% | 349,000 |
| 2015/07/16 | 1,122 | 1,123 | 1,096 | 1,103 | -9 | -0.8% | 347,000 |
| 2015/07/15 | 1,110 | 1,120 | 1,108 | 1,112 | -9 | -0.8% | 458,000 |
| 2015/07/14 | 1,132 | 1,132 | 1,111 | 1,121 | +34 | +3.1% | 517,000 |
| 2015/07/13 | 1,101 | 1,109 | 1,075 | 1,087 | -6 | -0.5% | 337,000 |
| 2015/07/10 | 1,092 | 1,099 | 1,071 | 1,093 | +24 | +2.2% | 860,000 |
| 2015/07/09 | 1,051 | 1,072 | 1,008 | 1,069 | -22 | -2% | 1,072,000 |
| 2015/07/08 | 1,125 | 1,126 | 1,091 | 1,091 | -42 | -3.7% | 620,000 |
| 2015/07/07 | 1,133 | 1,146 | 1,126 | 1,133 | +2 | +0.2% | 481,000 |
| 2015/07/06 | 1,151 | 1,152 | 1,126 | 1,131 | -37 | -3.2% | 282,000 |
| 2015/07/03 | 1,171 | 1,176 | 1,157 | 1,168 | +5 | +0.4% | 363,000 |
| 2015/07/02 | 1,147 | 1,172 | 1,137 | 1,163 | +36 | +3.2% | 656,000 |
| 2015/07/01 | 1,138 | 1,140 | 1,122 | 1,127 | +6 | +0.5% | 404,000 |
| 2015/06/30 | 1,110 | 1,129 | 1,110 | 1,121 | ±0 | ±0% | 292,000 |
| 2015/06/29 | 1,132 | 1,144 | 1,121 | 1,121 | -36 | -3.1% | 397,000 |
| 2015/06/26 | 1,154 | 1,167 | 1,146 | 1,157 | -11 | -0.9% | 496,000 |
| 2015/06/25 | 1,174 | 1,174 | 1,161 | 1,168 | -14 | -1.2% | 336,000 |
| 2015/06/24 | 1,174 | 1,186 | 1,170 | 1,182 | +9 | +0.8% | 466,000 |
| 2015/06/23 | 1,145 | 1,177 | 1,136 | 1,173 | +24 | +2.1% | 602,000 |
| 2015/06/22 | 1,154 | 1,155 | 1,145 | 1,149 | -3 | -0.3% | 359,000 |
| 2015/06/19 | 1,162 | 1,164 | 1,148 | 1,152 | +4 | +0.3% | 589,000 |
| 2015/06/18 | 1,180 | 1,184 | 1,143 | 1,148 | -44 | -3.7% | 610,000 |
| 2015/06/17 | 1,195 | 1,198 | 1,183 | 1,192 | +13 | +1.1% | 502,000 |
| 2015/06/16 | 1,194 | 1,199 | 1,177 | 1,179 | -10 | -0.8% | 398,000 |
| 2015/06/15 | 1,190 | 1,194 | 1,181 | 1,189 | -14 | -1.2% | 516,000 |
| 2015/06/12 | 1,206 | 1,215 | 1,202 | 1,203 | +3 | +0.3% | 433,000 |
| 2015/06/11 | 1,210 | 1,218 | 1,192 | 1,200 | +6 | +0.5% | 637,000 |
| 2015/06/10 | 1,214 | 1,220 | 1,193 | 1,194 | -20 | -1.6% | 437,000 |
| 2015/06/09 | 1,235 | 1,241 | 1,213 | 1,214 | -20 | -1.6% | 360,000 |
| 2015/06/08 | 1,240 | 1,246 | 1,232 | 1,234 | ±0 | ±0% | 280,000 |
| 2015/06/05 | 1,228 | 1,238 | 1,218 | 1,234 | +5 | +0.4% | 533,000 |
| 2015/06/04 | 1,226 | 1,238 | 1,217 | 1,229 | -9 | -0.7% | 599,000 |
| 2015/06/03 | 1,241 | 1,243 | 1,216 | 1,238 | -2 | -0.2% | 607,000 |
2451～
2500
件表示中 / 3768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 | 173,200円 | +7.0% | +3.4% | 3.12% | 12.45倍 | 1.02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 |
| 太平洋 | 230,300円 | -2.0% | -10.3% | 0.00% | 11.98倍 | 0.79倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
| 愛三工 | 199,100円 | -8.1% | -6.7% | 3.77% | 9.46倍 | 0.84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 |
| 極東開 | 274,100円 | +19.6% | +37.9% | 5.11% | 39.84倍 | 0.91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 |
| モリタＨＤ | 223,400円 | +2.9% | +4.0% | 2.60% | 10.07倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
