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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 501 | 501 | 490 | 493 | -4 | -0.8% | 19,000 |
| 2018/08/29 | 487 | 502 | 487 | 497 | +7 | +1.4% | 52,500 |
| 2018/08/28 | 486 | 494 | 486 | 490 | +4 | +0.8% | 19,500 |
| 2018/08/27 | 479 | 486 | 479 | 486 | +9 | +1.9% | 13,100 |
| 2018/08/24 | 476 | 479 | 476 | 477 | +2 | +0.4% | 13,000 |
| 2018/08/23 | 476 | 477 | 475 | 475 | +2 | +0.4% | 4,700 |
| 2018/08/22 | 474 | 477 | 468 | 473 | +3 | +0.6% | 14,800 |
| 2018/08/21 | 474 | 474 | 467 | 470 | -4 | -0.8% | 13,800 |
| 2018/08/20 | 479 | 479 | 472 | 474 | -5 | -1% | 26,400 |
| 2018/08/17 | 480 | 485 | 477 | 479 | ±0 | ±0% | 20,400 |
| 2018/08/16 | 480 | 493 | 473 | 479 | -3 | -0.6% | 74,800 |
| 2018/08/15 | 496 | 496 | 482 | 482 | -14 | -2.8% | 20,000 |
| 2018/08/14 | 480 | 501 | 480 | 496 | +15 | +3.1% | 45,700 |
| 2018/08/13 | 486 | 488 | 479 | 481 | -8 | -1.6% | 22,400 |
| 2018/08/10 | 493 | 497 | 485 | 489 | -1 | -0.2% | 41,900 |
| 2018/08/09 | 491 | 492 | 485 | 490 | +2 | +0.4% | 17,700 |
| 2018/08/08 | 480 | 494 | 479 | 488 | +4 | +0.8% | 32,800 |
| 2018/08/07 | 475 | 487 | 475 | 484 | +8 | +1.7% | 15,500 |
| 2018/08/06 | 475 | 481 | 474 | 476 | ±0 | ±0% | 12,800 |
| 2018/08/03 | 484 | 484 | 475 | 476 | -4 | -0.8% | 20,100 |
| 2018/08/02 | 487 | 490 | 480 | 480 | -5 | -1% | 27,100 |
| 2018/08/01 | 485 | 487 | 483 | 485 | ±0 | ±0% | 45,700 |
| 2018/07/31 | 492 | 492 | 484 | 485 | -7 | -1.4% | 20,400 |
| 2018/07/30 | 484 | 494 | 484 | 492 | +4 | +0.8% | 18,700 |
| 2018/07/27 | 486 | 490 | 484 | 488 | +1 | +0.2% | 23,900 |
| 2018/07/26 | 478 | 492 | 476 | 487 | +8 | +1.7% | 28,200 |
| 2018/07/25 | 480 | 480 | 475 | 479 | +1 | +0.2% | 6,400 |
| 2018/07/24 | 474 | 478 | 474 | 478 | +4 | +0.8% | 5,200 |
| 2018/07/23 | 475 | 478 | 474 | 474 | -2 | -0.4% | 9,400 |
| 2018/07/20 | 478 | 479 | 472 | 476 | -1 | -0.2% | 12,700 |
| 2018/07/19 | 476 | 478 | 476 | 477 | +1 | +0.2% | 2,900 |
| 2018/07/18 | 478 | 481 | 474 | 476 | ±0 | ±0% | 12,400 |
| 2018/07/17 | 467 | 483 | 465 | 476 | +9 | +1.9% | 21,900 |
| 2018/07/13 | 468 | 469 | 462 | 467 | +1 | +0.2% | 15,300 |
| 2018/07/12 | 467 | 469 | 465 | 466 | -1 | -0.2% | 11,500 |
| 2018/07/11 | 475 | 475 | 462 | 467 | -5 | -1.1% | 28,300 |
| 2018/07/10 | 478 | 483 | 472 | 472 | -5 | -1% | 31,800 |
| 2018/07/09 | 477 | 478 | 472 | 477 | ±0 | ±0% | 17,000 |
| 2018/07/06 | 467 | 477 | 462 | 477 | +16 | +3.5% | 17,700 |
| 2018/07/05 | 466 | 476 | 459 | 461 | -7 | -1.5% | 50,200 |
| 2018/07/04 | 462 | 470 | 462 | 468 | +2 | +0.4% | 16,600 |
| 2018/07/03 | 476 | 478 | 462 | 466 | -9 | -1.9% | 43,300 |
| 2018/07/02 | 480 | 482 | 474 | 475 | -4 | -0.8% | 28,500 |
| 2018/06/29 | 489 | 490 | 478 | 479 | -10 | -2% | 43,900 |
| 2018/06/28 | 500 | 500 | 487 | 489 | -11 | -2.2% | 17,900 |
| 2018/06/27 | 500 | 503 | 493 | 500 | +7 | +1.4% | 13,400 |
| 2018/06/26 | 490 | 499 | 472 | 493 | -4 | -0.8% | 35,600 |
| 2018/06/25 | 509 | 510 | 495 | 497 | -12 | -2.4% | 11,300 |
| 2018/06/22 | 504 | 511 | 501 | 509 | +5 | +1% | 23,700 |
| 2018/06/21 | 509 | 513 | 501 | 504 | -1 | -0.2% | 20,700 |
1701～
1750
件表示中 / 3767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 | 83,300円 | +2.1% | -11.5% | 4.56% | 11.16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 |
| 萩原電気 | 346,000円 | +4.4% | -5.0% | 5.35% | 9.58倍 | 0.68倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| クリヤマＨＤ | 155,000円 | +15.5% | -8.6% | 3.61% | 8.46倍 | 0.68倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 藤井産 | 333,500円 | +6.1% | -5.4% | 3.90% | 7.62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 | 76,400円 | +10.5% | +1.0% | 2.23% | 8.84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 |
市場注目の銘柄
チャート関連のコラム
