明和産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 1,170 | 1,185 | 1,158 | 1,175 | -4 | -0.3% | 403,300 |
| 2022/03/01 | 1,160 | 1,183 | 1,157 | 1,179 | +28 | +2.4% | 829,100 |
| 2022/02/28 | 1,103 | 1,156 | 1,099 | 1,151 | +56 | +5.1% | 890,100 |
| 2022/02/25 | 1,061 | 1,095 | 1,061 | 1,095 | +28 | +2.6% | 405,300 |
| 2022/02/24 | 1,100 | 1,100 | 1,064 | 1,067 | -41 | -3.7% | 612,700 |
| 2022/02/22 | 1,112 | 1,115 | 1,108 | 1,108 | -6 | -0.5% | 364,500 |
| 2022/02/21 | 1,115 | 1,118 | 1,110 | 1,114 | -2 | -0.2% | 231,000 |
| 2022/02/18 | 1,112 | 1,121 | 1,111 | 1,116 | -2 | -0.2% | 320,000 |
| 2022/02/17 | 1,116 | 1,122 | 1,115 | 1,118 | ±0 | ±0% | 289,300 |
| 2022/02/16 | 1,120 | 1,123 | 1,116 | 1,118 | +7 | +0.6% | 240,000 |
| 2022/02/15 | 1,115 | 1,118 | 1,111 | 1,111 | -7 | -0.6% | 241,100 |
| 2022/02/14 | 1,117 | 1,123 | 1,110 | 1,118 | +1 | +0.1% | 391,700 |
| 2022/02/10 | 1,124 | 1,125 | 1,117 | 1,117 | ±0 | ±0% | 205,900 |
| 2022/02/09 | 1,127 | 1,132 | 1,116 | 1,117 | -1 | -0.1% | 402,100 |
| 2022/02/08 | 1,117 | 1,124 | 1,115 | 1,118 | +1 | +0.1% | 290,400 |
| 2022/02/07 | 1,130 | 1,133 | 1,116 | 1,117 | -4 | -0.4% | 324,400 |
| 2022/02/04 | 1,120 | 1,130 | 1,120 | 1,121 | -3 | -0.3% | 234,400 |
| 2022/02/03 | 1,126 | 1,132 | 1,115 | 1,124 | -2 | -0.2% | 428,900 |
| 2022/02/02 | 1,124 | 1,143 | 1,120 | 1,126 | ±0 | ±0% | 505,800 |
| 2022/02/01 | 1,105 | 1,158 | 1,102 | 1,126 | +39 | +3.6% | 958,100 |
| 2022/01/31 | 1,067 | 1,094 | 1,062 | 1,087 | +18 | +1.7% | 444,800 |
| 2022/01/28 | 1,056 | 1,077 | 1,050 | 1,069 | +26 | +2.5% | 396,900 |
| 2022/01/27 | 1,082 | 1,090 | 1,043 | 1,043 | -32 | -3% | 663,300 |
| 2022/01/26 | 1,073 | 1,084 | 1,070 | 1,075 | +2 | +0.2% | 319,500 |
| 2022/01/25 | 1,092 | 1,096 | 1,070 | 1,073 | -22 | -2% | 502,700 |
| 2022/01/24 | 1,070 | 1,109 | 1,070 | 1,095 | +14 | +1.3% | 609,300 |
| 2022/01/21 | 1,094 | 1,099 | 1,070 | 1,081 | -30 | -2.7% | 682,800 |
| 2022/01/20 | 1,115 | 1,129 | 1,071 | 1,111 | -17 | -1.5% | 1,359,500 |
| 2022/01/19 | 1,152 | 1,162 | 1,111 | 1,128 | -45 | -3.8% | 1,897,900 |
| 2022/01/18 | 1,205 | 1,209 | 1,161 | 1,173 | -33 | -2.7% | 1,421,800 |
| 2022/01/17 | 1,196 | 1,225 | 1,185 | 1,206 | +21 | +1.8% | 1,534,700 |
| 2022/01/14 | 1,188 | 1,188 | 1,150 | 1,185 | +9 | +0.8% | 1,406,100 |
| 2022/01/13 | 1,120 | 1,179 | 1,115 | 1,176 | +64 | +5.8% | 1,749,800 |
| 2022/01/12 | 1,124 | 1,128 | 1,108 | 1,112 | +5 | +0.5% | 904,100 |
| 2022/01/11 | 1,120 | 1,133 | 1,036 | 1,107 | -10 | -0.9% | 1,872,600 |
| 2022/01/07 | 1,063 | 1,140 | 1,058 | 1,117 | +76 | +7.3% | 2,772,300 |
| 2022/01/06 | 1,010 | 1,065 | 1,001 | 1,041 | +31 | +3.1% | 1,721,600 |
| 2022/01/05 | 997 | 1,013 | 992 | 1,010 | +14 | +1.4% | 860,100 |
| 2022/01/04 | 1,012 | 1,019 | 981 | 996 | -1 | -0.1% | 2,418,900 |
| 2021/12/30 | 940 | 998 | 935 | 997 | +79 | +8.6% | 2,917,900 |
| 2021/12/29 | 885 | 918 | 883 | 918 | +33 | +3.7% | 1,169,900 |
| 2021/12/28 | 883 | 887 | 870 | 885 | +5 | +0.6% | 679,800 |
| 2021/12/27 | 874 | 880 | 873 | 880 | +6 | +0.7% | 462,400 |
| 2021/12/24 | 870 | 875 | 864 | 874 | +9 | +1% | 357,100 |
| 2021/12/23 | 861 | 870 | 851 | 865 | +2 | +0.2% | 400,400 |
| 2021/12/22 | 846 | 867 | 846 | 863 | +25 | +3% | 530,300 |
| 2021/12/21 | 846 | 849 | 834 | 838 | -7 | -0.8% | 878,100 |
| 2021/12/20 | 881 | 885 | 841 | 845 | -32 | -3.6% | 1,576,800 |
| 2021/12/17 | 870 | 884 | 869 | 877 | +8 | +0.9% | 758,400 |
| 2021/12/16 | 868 | 877 | 865 | 869 | +6 | +0.7% | 519,500 |
851～
900
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「明和産」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 |
|---|---|---|---|---|---|---|---|---|
| 明和産 | 83,000円 | +2.1% | -11.5% | 4.58% | 11.12倍 | 0.87倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
| アルファパチェ | 358,500円 | +10.8% | +22.2% | 0.98% | 32.94倍 | 5.64倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 藤井産 | 330,500円 | +6.1% | -5.4% | 3.93% | 7.55倍 | 0.75倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| コーア商事Ｈ | 76,500円 | +10.5% | +1.0% | 2.22% | 8.85倍 | 1.14倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 丸 文 | 113,300円 | -2.3% | -32.2% | 4.41% | 11.87倍 | 0.54倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
市場注目の銘柄
チャート関連のコラム
