共和工業所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,840 | 4,840 | 4,800 | 4,800 | -35 | -0.7% | 200 |
| 2024/11/20 | 4,840 | 4,840 | 4,825 | 4,835 | +80 | +1.7% | 1,400 |
| 2024/11/19 | 4,750 | 4,755 | 4,750 | 4,755 | +10 | +0.2% | 200 |
| 2024/11/18 | 4,745 | 4,745 | 4,745 | 4,745 | +40 | +0.9% | 100 |
| 2024/11/15 | 4,770 | 4,770 | 4,705 | 4,705 | -35 | -0.7% | 700 |
| 2024/11/14 | 4,640 | 4,740 | 4,640 | 4,740 | +115 | +2.5% | 300 |
| 2024/11/13 | 4,685 | 4,695 | 4,625 | 4,625 | -5 | -0.1% | 500 |
| 2024/11/12 | 4,660 | 4,660 | 4,630 | 4,630 | +10 | +0.2% | 400 |
| 2024/11/11 | 4,660 | 4,665 | 4,620 | 4,620 | -30 | -0.6% | 600 |
| 2024/11/08 | 4,660 | 4,660 | 4,650 | 4,650 | - | - | 400 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 4,750 | 4,750 | 4,600 | 4,645 | -105 | -2.2% | 1,100 |
| 2024/11/05 | 4,770 | 4,770 | 4,750 | 4,750 | - | - | 600 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 4,750 | 4,750 | 4,750 | 4,750 | +5 | +0.1% | 200 |
| 2024/10/30 | 4,745 | 4,745 | 4,745 | 4,745 | +10 | +0.2% | 200 |
| 2024/10/29 | 4,800 | 4,800 | 4,735 | 4,735 | -65 | -1.4% | 300 |
| 2024/10/28 | 4,840 | 4,840 | 4,800 | 4,800 | ±0 | ±0% | 300 |
| 2024/10/25 | 4,780 | 4,800 | 4,730 | 4,800 | +50 | +1.1% | 800 |
| 2024/10/24 | 4,750 | 4,750 | 4,750 | 4,750 | ±0 | ±0% | 100 |
| 2024/10/23 | 4,770 | 4,770 | 4,750 | 4,750 | -40 | -0.8% | 200 |
| 2024/10/22 | 4,805 | 4,805 | 4,790 | 4,790 | -30 | -0.6% | 600 |
| 2024/10/21 | 4,820 | 4,820 | 4,820 | 4,820 | +10 | +0.2% | 400 |
| 2024/10/18 | 4,810 | 4,810 | 4,810 | 4,810 | -35 | -0.7% | 300 |
| 2024/10/17 | 4,805 | 4,845 | 4,805 | 4,845 | +40 | +0.8% | 500 |
| 2024/10/16 | 4,870 | 4,870 | 4,805 | 4,805 | -65 | -1.3% | 900 |
| 2024/10/15 | 4,800 | 4,870 | 4,800 | 4,870 | +90 | +1.9% | 900 |
| 2024/10/11 | 4,775 | 4,780 | 4,775 | 4,780 | +5 | +0.1% | 200 |
| 2024/10/10 | 4,800 | 4,800 | 4,775 | 4,775 | -75 | -1.5% | 300 |
| 2024/10/09 | 4,760 | 4,860 | 4,760 | 4,850 | +120 | +2.5% | 1,300 |
| 2024/10/08 | 4,730 | 4,755 | 4,730 | 4,730 | -20 | -0.4% | 600 |
| 2024/10/07 | 4,755 | 4,770 | 4,720 | 4,750 | ±0 | ±0% | 1,300 |
| 2024/10/04 | 4,770 | 4,770 | 4,750 | 4,750 | -5 | -0.1% | 500 |
| 2024/10/03 | 4,755 | 4,755 | 4,755 | 4,755 | +15 | +0.3% | 100 |
| 2024/10/02 | 4,835 | 4,835 | 4,740 | 4,740 | -95 | -2% | 1,200 |
| 2024/10/01 | 4,835 | 4,835 | 4,835 | 4,835 | ±0 | ±0% | 100 |
| 2024/09/30 | 4,750 | 4,840 | 4,750 | 4,835 | +15 | +0.3% | 1,900 |
| 2024/09/27 | 4,855 | 4,860 | 4,805 | 4,820 | -30 | -0.6% | 1,300 |
| 2024/09/26 | 4,900 | 4,900 | 4,850 | 4,850 | -85 | -1.7% | 500 |
| 2024/09/25 | 5,050 | 5,140 | 4,880 | 4,935 | -215 | -4.2% | 3,400 |
| 2024/09/24 | 4,900 | 5,150 | 4,900 | 5,150 | +255 | +5.2% | 1,100 |
| 2024/09/20 | 4,910 | 4,910 | 4,760 | 4,895 | -15 | -0.3% | 1,700 |
| 2024/09/19 | 4,950 | 4,950 | 4,880 | 4,910 | -20 | -0.4% | 600 |
| 2024/09/18 | 4,985 | 4,985 | 4,930 | 4,930 | ±0 | ±0% | 500 |
| 2024/09/17 | 5,050 | 5,100 | 4,930 | 4,930 | -120 | -2.4% | 1,400 |
| 2024/09/13 | 5,050 | 5,110 | 4,955 | 5,050 | +50 | +1% | 4,900 |
| 2024/09/12 | 4,930 | 5,070 | 4,930 | 5,000 | +70 | +1.4% | 1,400 |
| 2024/09/11 | 4,930 | 4,930 | 4,930 | 4,930 | ±0 | ±0% | 100 |
| 2024/09/10 | 4,995 | 4,995 | 4,930 | 4,930 | -70 | -1.4% | 1,100 |
| 2024/09/09 | 4,895 | 5,000 | 4,870 | 5,000 | - | - | 1,300 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「共和工業」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 |
|---|---|---|---|---|---|---|---|---|
| 共和工業 | 480,000円 | -7.0% | -24.3% | 1.67% | 10.24倍 | 0.40倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
| 高田機 | 102,400円 | -8.6% | -75.7% | 4.88% | 20.85倍 | 0.30倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| ＫＴＣ | 264,000円 | +16.3% | +4.8% | 3.03% | 9.12倍 | 0.52倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| 日創プロ | 89,700円 | +14.2% | +0.4% | 3.34% | 6.42倍 | 0.49倍 |
|
ソーラー屋根、形鋼等の金属加工業、内外装パネル育成。ゴム加工、タイルも。買収で拡大志向 |
| アトムリビン | 137,300円 | +3.8% | -3.0% | 2.37% | 22.83倍 | 0.54倍 |
|
家具金具等の住宅用内装金具を企画・販売。ファブレス経営で開発力に強み。約８割が独自商品 |
市場注目の銘柄
チャート関連のコラム
