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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,290 | 1,324 | 1,286 | 1,324 | +27 | +2.1% | 609,000 |
| 2015/03/17 | 1,301 | 1,305 | 1,286 | 1,297 | -2 | -0.2% | 530,000 |
| 2015/03/16 | 1,314 | 1,325 | 1,291 | 1,299 | -22 | -1.7% | 487,000 |
| 2015/03/13 | 1,354 | 1,359 | 1,318 | 1,321 | -25 | -1.9% | 942,000 |
| 2015/03/12 | 1,312 | 1,356 | 1,310 | 1,346 | +37 | +2.8% | 822,000 |
| 2015/03/11 | 1,302 | 1,316 | 1,301 | 1,309 | -12 | -0.9% | 491,000 |
| 2015/03/10 | 1,320 | 1,338 | 1,316 | 1,321 | +4 | +0.3% | 543,000 |
| 2015/03/09 | 1,296 | 1,320 | 1,295 | 1,317 | ±0 | ±0% | 689,000 |
| 2015/03/06 | 1,292 | 1,321 | 1,283 | 1,317 | +29 | +2.3% | 849,000 |
| 2015/03/05 | 1,270 | 1,290 | 1,260 | 1,288 | +9 | +0.7% | 627,000 |
| 2015/03/04 | 1,306 | 1,322 | 1,272 | 1,279 | -54 | -4.1% | 1,306,000 |
| 2015/03/03 | 1,358 | 1,359 | 1,319 | 1,333 | -26 | -1.9% | 1,095,000 |
| 2015/03/02 | 1,315 | 1,395 | 1,315 | 1,359 | +61 | +4.7% | 1,914,000 |
| 2015/02/27 | 1,258 | 1,302 | 1,253 | 1,298 | +70 | +5.7% | 2,051,000 |
| 2015/02/26 | 1,237 | 1,238 | 1,219 | 1,228 | ±0 | ±0% | 433,000 |
| 2015/02/25 | 1,248 | 1,251 | 1,223 | 1,228 | -20 | -1.6% | 623,000 |
| 2015/02/24 | 1,240 | 1,251 | 1,240 | 1,248 | +8 | +0.6% | 476,000 |
| 2015/02/23 | 1,243 | 1,249 | 1,232 | 1,240 | ±0 | ±0% | 294,000 |
| 2015/02/20 | 1,245 | 1,249 | 1,235 | 1,240 | -8 | -0.6% | 620,000 |
| 2015/02/19 | 1,257 | 1,263 | 1,242 | 1,248 | -6 | -0.5% | 471,000 |
| 2015/02/18 | 1,227 | 1,268 | 1,227 | 1,254 | +28 | +2.3% | 790,000 |
| 2015/02/17 | 1,217 | 1,236 | 1,213 | 1,226 | -7 | -0.6% | 584,000 |
| 2015/02/16 | 1,220 | 1,239 | 1,220 | 1,233 | +14 | +1.1% | 280,000 |
| 2015/02/13 | 1,221 | 1,229 | 1,210 | 1,219 | -2 | -0.2% | 479,000 |
| 2015/02/12 | 1,210 | 1,238 | 1,203 | 1,221 | +12 | +1% | 642,000 |
| 2015/02/10 | 1,194 | 1,215 | 1,194 | 1,209 | +14 | +1.2% | 582,000 |
| 2015/02/09 | 1,159 | 1,195 | 1,157 | 1,195 | +40 | +3.5% | 326,000 |
| 2015/02/06 | 1,166 | 1,175 | 1,149 | 1,155 | -20 | -1.7% | 374,000 |
| 2015/02/05 | 1,163 | 1,182 | 1,155 | 1,175 | +12 | +1% | 512,000 |
| 2015/02/04 | 1,198 | 1,198 | 1,152 | 1,163 | -3 | -0.3% | 694,000 |
| 2015/02/03 | 1,200 | 1,200 | 1,159 | 1,166 | -36 | -3% | 482,000 |
| 2015/02/02 | 1,200 | 1,215 | 1,175 | 1,202 | +48 | +4.2% | 1,234,000 |
| 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 |
2551～
2600
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
