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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 314 | 317 | 311 | 314 | +4 | +1.3% | 140,000 |
| 2010/08/04 | 317 | 317 | 306 | 310 | -8 | -2.5% | 191,000 |
| 2010/08/03 | 319 | 322 | 315 | 318 | +3 | +1% | 166,000 |
| 2010/08/02 | 315 | 323 | 314 | 315 | -4 | -1.3% | 294,000 |
| 2010/07/30 | 326 | 329 | 317 | 319 | -7 | -2.1% | 190,000 |
| 2010/07/29 | 328 | 331 | 323 | 326 | -7 | -2.1% | 164,000 |
| 2010/07/28 | 331 | 338 | 327 | 333 | +4 | +1.2% | 326,000 |
| 2010/07/27 | 324 | 333 | 324 | 329 | +8 | +2.5% | 268,000 |
| 2010/07/26 | 322 | 325 | 318 | 321 | +1 | +0.3% | 147,000 |
| 2010/07/23 | 327 | 327 | 319 | 320 | +1 | +0.3% | 182,000 |
| 2010/07/22 | 311 | 320 | 310 | 319 | +7 | +2.2% | 199,000 |
| 2010/07/21 | 319 | 319 | 312 | 312 | -6 | -1.9% | 200,000 |
| 2010/07/20 | 321 | 323 | 317 | 318 | -4 | -1.2% | 114,000 |
| 2010/07/16 | 328 | 330 | 321 | 322 | -7 | -2.1% | 243,000 |
| 2010/07/15 | 331 | 332 | 328 | 329 | -4 | -1.2% | 184,000 |
| 2010/07/14 | 338 | 339 | 332 | 333 | -1 | -0.3% | 347,000 |
| 2010/07/13 | 340 | 341 | 330 | 334 | -6 | -1.8% | 189,000 |
| 2010/07/12 | 345 | 346 | 340 | 340 | -4 | -1.2% | 79,000 |
| 2010/07/09 | 339 | 347 | 337 | 344 | +8 | +2.4% | 224,000 |
| 2010/07/08 | 345 | 345 | 335 | 336 | -1 | -0.3% | 153,000 |
| 2010/07/07 | 338 | 343 | 334 | 337 | +4 | +1.2% | 354,000 |
| 2010/07/06 | 321 | 334 | 320 | 333 | +8 | +2.5% | 178,000 |
| 2010/07/05 | 321 | 330 | 320 | 325 | +4 | +1.2% | 201,000 |
| 2010/07/02 | 316 | 323 | 316 | 321 | +4 | +1.3% | 284,000 |
| 2010/07/01 | 321 | 326 | 315 | 317 | -10 | -3.1% | 578,000 |
| 2010/06/30 | 322 | 327 | 320 | 327 | -3 | -0.9% | 302,000 |
| 2010/06/29 | 336 | 337 | 327 | 330 | -4 | -1.2% | 382,000 |
| 2010/06/28 | 344 | 346 | 333 | 334 | -6 | -1.8% | 284,000 |
| 2010/06/25 | 340 | 347 | 335 | 340 | ±0 | ±0% | 417,000 |
| 2010/06/24 | 346 | 346 | 338 | 340 | -8 | -2.3% | 397,000 |
| 2010/06/23 | 344 | 348 | 344 | 348 | -4 | -1.1% | 218,000 |
| 2010/06/22 | 360 | 360 | 348 | 352 | -8 | -2.2% | 341,000 |
| 2010/06/21 | 357 | 362 | 355 | 360 | +7 | +2% | 212,000 |
| 2010/06/18 | 354 | 355 | 350 | 353 | -1 | -0.3% | 220,000 |
| 2010/06/17 | 349 | 359 | 349 | 354 | +3 | +0.9% | 221,000 |
| 2010/06/16 | 353 | 355 | 351 | 351 | +4 | +1.2% | 201,000 |
| 2010/06/15 | 353 | 353 | 345 | 347 | -8 | -2.3% | 306,000 |
| 2010/06/14 | 354 | 358 | 351 | 355 | +9 | +2.6% | 320,000 |
| 2010/06/11 | 348 | 350 | 345 | 346 | +7 | +2.1% | 320,000 |
| 2010/06/10 | 335 | 341 | 335 | 339 | +4 | +1.2% | 216,000 |
| 2010/06/09 | 336 | 341 | 331 | 335 | -4 | -1.2% | 281,000 |
| 2010/06/08 | 335 | 343 | 335 | 339 | +2 | +0.6% | 138,000 |
| 2010/06/07 | 342 | 342 | 329 | 337 | -20 | -5.6% | 585,000 |
| 2010/06/04 | 352 | 370 | 351 | 357 | +10 | +2.9% | 893,000 |
| 2010/06/03 | 339 | 350 | 338 | 347 | +12 | +3.6% | 225,000 |
| 2010/06/02 | 341 | 346 | 334 | 335 | -10 | -2.9% | 220,000 |
| 2010/06/01 | 350 | 350 | 344 | 345 | ±0 | ±0% | 332,000 |
| 2010/05/31 | 340 | 347 | 338 | 345 | +9 | +2.7% | 277,000 |
| 2010/05/28 | 339 | 345 | 334 | 336 | -2 | -0.6% | 334,000 |
| 2010/05/27 | 319 | 342 | 318 | 338 | +19 | +6% | 879,000 |
3501～
3550
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
