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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,217 | 1,217 | 1,204 | 1,207 | -2 | -0.2% | 158,600 |
| 2023/11/14 | 1,205 | 1,211 | 1,195 | 1,209 | +7 | +0.6% | 159,000 |
| 2023/11/13 | 1,227 | 1,227 | 1,198 | 1,202 | -23 | -1.9% | 191,000 |
| 2023/11/10 | 1,205 | 1,225 | 1,195 | 1,225 | +14 | +1.2% | 159,900 |
| 2023/11/09 | 1,197 | 1,212 | 1,190 | 1,211 | +18 | +1.5% | 243,700 |
| 2023/11/08 | 1,213 | 1,221 | 1,187 | 1,193 | -20 | -1.6% | 308,200 |
| 2023/11/07 | 1,256 | 1,259 | 1,213 | 1,213 | -43 | -3.4% | 232,800 |
| 2023/11/06 | 1,251 | 1,261 | 1,231 | 1,256 | +9 | +0.7% | 381,700 |
| 2023/11/02 | 1,252 | 1,288 | 1,234 | 1,247 | +24 | +2% | 552,800 |
| 2023/11/01 | 1,254 | 1,276 | 1,221 | 1,223 | +24 | +2% | 617,100 |
| 2023/10/31 | 1,180 | 1,202 | 1,178 | 1,199 | +20 | +1.7% | 254,600 |
| 2023/10/30 | 1,185 | 1,192 | 1,169 | 1,179 | -22 | -1.8% | 805,100 |
| 2023/10/27 | 1,178 | 1,203 | 1,177 | 1,201 | +17 | +1.4% | 194,000 |
| 2023/10/26 | 1,199 | 1,199 | 1,177 | 1,184 | -16 | -1.3% | 164,200 |
| 2023/10/25 | 1,208 | 1,212 | 1,196 | 1,200 | +12 | +1% | 184,200 |
| 2023/10/24 | 1,190 | 1,195 | 1,156 | 1,188 | -7 | -0.6% | 316,100 |
| 2023/10/23 | 1,210 | 1,210 | 1,194 | 1,195 | -16 | -1.3% | 161,200 |
| 2023/10/20 | 1,207 | 1,216 | 1,194 | 1,211 | +3 | +0.2% | 173,000 |
| 2023/10/19 | 1,209 | 1,219 | 1,207 | 1,208 | -17 | -1.4% | 135,600 |
| 2023/10/18 | 1,233 | 1,233 | 1,212 | 1,225 | +4 | +0.3% | 188,400 |
| 2023/10/17 | 1,235 | 1,236 | 1,212 | 1,221 | -5 | -0.4% | 124,200 |
| 2023/10/16 | 1,230 | 1,236 | 1,216 | 1,226 | -11 | -0.9% | 147,300 |
| 2023/10/13 | 1,250 | 1,253 | 1,233 | 1,237 | -23 | -1.8% | 224,100 |
| 2023/10/12 | 1,256 | 1,262 | 1,247 | 1,260 | -2 | -0.2% | 133,300 |
| 2023/10/11 | 1,264 | 1,269 | 1,252 | 1,262 | -2 | -0.2% | 133,600 |
| 2023/10/10 | 1,238 | 1,269 | 1,235 | 1,264 | +32 | +2.6% | 245,000 |
| 2023/10/06 | 1,223 | 1,240 | 1,223 | 1,232 | +13 | +1.1% | 142,700 |
| 2023/10/05 | 1,211 | 1,223 | 1,201 | 1,219 | +17 | +1.4% | 186,300 |
| 2023/10/04 | 1,200 | 1,219 | 1,194 | 1,202 | -21 | -1.7% | 303,000 |
| 2023/10/03 | 1,258 | 1,258 | 1,222 | 1,223 | -38 | -3% | 231,700 |
| 2023/10/02 | 1,267 | 1,285 | 1,261 | 1,261 | -14 | -1.1% | 158,300 |
| 2023/09/29 | 1,293 | 1,300 | 1,267 | 1,275 | -11 | -0.9% | 224,300 |
| 2023/09/28 | 1,292 | 1,303 | 1,283 | 1,286 | -26 | -2% | 219,800 |
| 2023/09/27 | 1,298 | 1,315 | 1,290 | 1,312 | +11 | +0.8% | 228,100 |
| 2023/09/26 | 1,313 | 1,313 | 1,299 | 1,301 | -13 | -1% | 236,900 |
| 2023/09/25 | 1,315 | 1,325 | 1,311 | 1,314 | -1 | -0.1% | 191,100 |
| 2023/09/22 | 1,302 | 1,320 | 1,301 | 1,315 | +8 | +0.6% | 233,600 |
| 2023/09/21 | 1,320 | 1,320 | 1,297 | 1,307 | -13 | -1% | 496,700 |
| 2023/09/20 | 1,325 | 1,328 | 1,309 | 1,320 | -7 | -0.5% | 488,800 |
| 2023/09/19 | 1,316 | 1,327 | 1,302 | 1,327 | +11 | +0.8% | 318,800 |
| 2023/09/15 | 1,332 | 1,332 | 1,311 | 1,316 | +6 | +0.5% | 491,300 |
| 2023/09/14 | 1,266 | 1,312 | 1,258 | 1,310 | +36 | +2.8% | 587,700 |
| 2023/09/13 | 1,302 | 1,309 | 1,259 | 1,274 | -23 | -1.8% | 1,183,700 |
| 2023/09/12 | 1,425 | 1,435 | 1,297 | 1,297 | -123 | -8.7% | 1,488,900 |
| 2023/09/11 | 1,435 | 1,442 | 1,417 | 1,420 | -14 | -1% | 165,500 |
| 2023/09/08 | 1,450 | 1,453 | 1,433 | 1,434 | -21 | -1.4% | 186,500 |
| 2023/09/07 | 1,448 | 1,475 | 1,443 | 1,455 | +17 | +1.2% | 304,100 |
| 2023/09/06 | 1,424 | 1,439 | 1,422 | 1,438 | +16 | +1.1% | 166,600 |
| 2023/09/05 | 1,410 | 1,427 | 1,409 | 1,422 | +11 | +0.8% | 236,100 |
| 2023/09/04 | 1,404 | 1,416 | 1,402 | 1,411 | +7 | +0.5% | 245,800 |
251～
300
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
