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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 1,252 | 1,268 | 1,247 | 1,267 | +13 | +1% | 177,900 |
2023/05/24 | 1,255 | 1,261 | 1,250 | 1,254 | -5 | -0.4% | 101,600 |
2023/05/23 | 1,257 | 1,267 | 1,247 | 1,259 | -3 | -0.2% | 231,400 |
2023/05/22 | 1,259 | 1,263 | 1,247 | 1,262 | +4 | +0.3% | 154,900 |
2023/05/19 | 1,256 | 1,267 | 1,255 | 1,258 | -5 | -0.4% | 93,400 |
2023/05/18 | 1,267 | 1,267 | 1,252 | 1,263 | -1 | -0.1% | 117,700 |
2023/05/17 | 1,275 | 1,275 | 1,258 | 1,264 | -20 | -1.6% | 157,100 |
2023/05/16 | 1,285 | 1,285 | 1,259 | 1,284 | +5 | +0.4% | 193,200 |
2023/05/15 | 1,270 | 1,286 | 1,260 | 1,279 | +7 | +0.6% | 283,300 |
2023/05/12 | 1,263 | 1,280 | 1,257 | 1,272 | ±0 | ±0% | 191,400 |
2023/05/11 | 1,259 | 1,277 | 1,250 | 1,272 | -11 | -0.9% | 247,500 |
2023/05/10 | 1,285 | 1,325 | 1,281 | 1,283 | +61 | +5% | 714,500 |
2023/05/09 | 1,215 | 1,235 | 1,214 | 1,222 | +15 | +1.2% | 294,800 |
2023/05/08 | 1,207 | 1,208 | 1,194 | 1,207 | -5 | -0.4% | 171,300 |
2023/05/02 | 1,224 | 1,224 | 1,211 | 1,212 | -10 | -0.8% | 125,700 |
2023/05/01 | 1,220 | 1,227 | 1,214 | 1,222 | +2 | +0.2% | 139,000 |
2023/04/28 | 1,192 | 1,220 | 1,189 | 1,220 | +44 | +3.7% | 385,000 |
2023/04/27 | 1,185 | 1,185 | 1,157 | 1,176 | -13 | -1.1% | 292,700 |
2023/04/26 | 1,180 | 1,195 | 1,173 | 1,189 | +6 | +0.5% | 184,600 |
2023/04/25 | 1,186 | 1,197 | 1,181 | 1,183 | +4 | +0.3% | 174,700 |
2023/04/24 | 1,171 | 1,184 | 1,166 | 1,179 | +9 | +0.8% | 113,400 |
2023/04/21 | 1,161 | 1,177 | 1,155 | 1,170 | +6 | +0.5% | 118,800 |
2023/04/20 | 1,150 | 1,170 | 1,144 | 1,164 | +10 | +0.9% | 165,200 |
2023/04/19 | 1,145 | 1,154 | 1,139 | 1,154 | +4 | +0.3% | 133,900 |
2023/04/18 | 1,146 | 1,157 | 1,142 | 1,150 | +13 | +1.1% | 183,700 |
2023/04/17 | 1,139 | 1,139 | 1,129 | 1,137 | ±0 | ±0% | 90,600 |
2023/04/14 | 1,150 | 1,150 | 1,134 | 1,137 | -5 | -0.4% | 107,000 |
2023/04/13 | 1,156 | 1,159 | 1,140 | 1,142 | -6 | -0.5% | 77,200 |
2023/04/12 | 1,137 | 1,152 | 1,137 | 1,148 | +10 | +0.9% | 119,300 |
2023/04/11 | 1,130 | 1,139 | 1,122 | 1,138 | +9 | +0.8% | 109,900 |
2023/04/10 | 1,140 | 1,142 | 1,126 | 1,129 | ±0 | ±0% | 73,400 |
2023/04/07 | 1,117 | 1,132 | 1,116 | 1,129 | +6 | +0.5% | 86,400 |
2023/04/06 | 1,137 | 1,137 | 1,115 | 1,123 | -26 | -2.3% | 161,500 |
2023/04/05 | 1,163 | 1,167 | 1,143 | 1,149 | -30 | -2.5% | 199,900 |
2023/04/04 | 1,184 | 1,184 | 1,172 | 1,179 | -7 | -0.6% | 163,300 |
2023/04/03 | 1,190 | 1,195 | 1,183 | 1,186 | +6 | +0.5% | 155,400 |
2023/03/31 | 1,187 | 1,192 | 1,176 | 1,180 | -2 | -0.2% | 237,000 |
2023/03/30 | 1,171 | 1,188 | 1,170 | 1,182 | -6 | -0.5% | 230,500 |
2023/03/29 | 1,159 | 1,190 | 1,155 | 1,188 | +32 | +2.8% | 306,400 |
2023/03/28 | 1,163 | 1,172 | 1,155 | 1,156 | ±0 | ±0% | 182,000 |
2023/03/27 | 1,160 | 1,162 | 1,148 | 1,156 | +8 | +0.7% | 241,500 |
2023/03/24 | 1,156 | 1,156 | 1,140 | 1,148 | -10 | -0.9% | 178,800 |
2023/03/23 | 1,147 | 1,159 | 1,145 | 1,158 | -2 | -0.2% | 187,400 |
2023/03/22 | 1,169 | 1,170 | 1,150 | 1,160 | +21 | +1.8% | 395,000 |
2023/03/20 | 1,152 | 1,167 | 1,133 | 1,139 | -25 | -2.1% | 236,800 |
2023/03/17 | 1,169 | 1,183 | 1,159 | 1,164 | +14 | +1.2% | 518,500 |
2023/03/16 | 1,146 | 1,158 | 1,123 | 1,150 | -26 | -2.2% | 449,600 |
2023/03/15 | 1,140 | 1,192 | 1,140 | 1,176 | +59 | +5.3% | 354,100 |
2023/03/14 | 1,133 | 1,134 | 1,098 | 1,117 | -40 | -3.5% | 246,900 |
2023/03/13 | 1,173 | 1,183 | 1,143 | 1,157 | -23 | -1.9% | 307,800 |
251~
300
件表示中 / 3467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 | 142,900円 | +10.9% | +0.8% | 3.50% | 12.57倍 | 0.88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 |
武蔵精密 | 172,100円 | -2.8% | +12.5% | 2.91% | 10.25倍 | 0.97倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが5割。アジア、南米は2輪向けが中心 |
極東開 | 249,600円 | +4.7% | +15.7% | 4.65% | 21.75倍 | 0.82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 |
太平洋 | 155,600円 | -3.5% | -31.0% | 3.34% | 9.11倍 | 0.55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 | 136,500円 | +0.2% | -4.1% | 4.10% | 7.75倍 | 0.63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