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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 5,680 | 5,680 | 5,450 | 5,500 | -280 | -4.8% | 2,600 |
| 2025/04/03 | 5,750 | 5,780 | 5,750 | 5,780 | -60 | -1% | 900 |
| 2025/04/02 | 5,940 | 5,940 | 5,840 | 5,840 | -60 | -1% | 500 |
| 2025/04/01 | 5,900 | 5,900 | 5,820 | 5,900 | -100 | -1.7% | 500 |
| 2025/03/31 | 5,820 | 6,000 | 5,640 | 6,000 | +150 | +2.6% | 4,100 |
| 2025/03/28 | 5,850 | 5,850 | 5,760 | 5,850 | +80 | +1.4% | 3,000 |
| 2025/03/27 | 5,550 | 5,770 | 5,550 | 5,770 | +200 | +3.6% | 2,100 |
| 2025/03/26 | 5,480 | 5,570 | 5,480 | 5,570 | +80 | +1.5% | 1,400 |
| 2025/03/25 | 5,450 | 5,490 | 5,380 | 5,490 | +40 | +0.7% | 2,700 |
| 2025/03/24 | 5,470 | 5,500 | 5,430 | 5,450 | +30 | +0.6% | 1,800 |
| 2025/03/21 | 5,440 | 5,470 | 5,420 | 5,420 | +30 | +0.6% | 2,700 |
| 2025/03/19 | 5,330 | 5,390 | 5,330 | 5,390 | +130 | +2.5% | 1,000 |
| 2025/03/18 | 5,240 | 5,330 | 5,240 | 5,260 | -140 | -2.6% | 3,100 |
| 2025/03/17 | 5,170 | 5,400 | 5,140 | 5,400 | +300 | +5.9% | 2,500 |
| 2025/03/14 | 5,090 | 5,100 | 5,050 | 5,100 | ±0 | ±0% | 1,400 |
| 2025/03/13 | 5,140 | 5,140 | 5,100 | 5,100 | -120 | -2.3% | 400 |
| 2025/03/12 | 5,150 | 5,220 | 5,150 | 5,220 | +70 | +1.4% | 1,000 |
| 2025/03/11 | 5,150 | 5,150 | 5,080 | 5,150 | -30 | -0.6% | 500 |
| 2025/03/10 | 5,150 | 5,180 | 5,150 | 5,180 | +50 | +1% | 1,100 |
| 2025/03/07 | 5,180 | 5,180 | 5,020 | 5,130 | -130 | -2.5% | 1,100 |
| 2025/03/06 | 5,300 | 5,300 | 5,260 | 5,260 | -100 | -1.9% | 1,400 |
| 2025/03/05 | 5,290 | 5,360 | 5,290 | 5,360 | ±0 | ±0% | 300 |
| 2025/03/04 | 5,510 | 5,510 | 5,280 | 5,360 | -150 | -2.7% | 1,100 |
| 2025/03/03 | 5,560 | 5,560 | 5,510 | 5,510 | -130 | -2.3% | 1,100 |
| 2025/02/28 | 5,520 | 5,640 | 5,520 | 5,640 | -10 | -0.2% | 1,900 |
| 2025/02/27 | 5,370 | 5,660 | 5,370 | 5,650 | +280 | +5.2% | 1,900 |
| 2025/02/26 | 5,430 | 5,430 | 5,330 | 5,370 | -60 | -1.1% | 400 |
| 2025/02/25 | 5,400 | 5,430 | 5,300 | 5,430 | -10 | -0.2% | 600 |
| 2025/02/21 | 5,510 | 5,510 | 5,440 | 5,440 | -100 | -1.8% | 400 |
| 2025/02/20 | 5,610 | 5,610 | 5,540 | 5,540 | +30 | +0.5% | 800 |
| 2025/02/19 | 5,490 | 5,560 | 5,490 | 5,510 | +20 | +0.4% | 700 |
| 2025/02/18 | 5,490 | 5,490 | 5,490 | 5,490 | ±0 | ±0% | 3,400 |
| 2025/02/17 | 5,550 | 5,550 | 5,490 | 5,490 | - | - | 900 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 5,710 | 5,710 | 5,550 | 5,550 | -110 | -1.9% | 600 |
| 2025/02/12 | 5,780 | 5,790 | 5,660 | 5,660 | -90 | -1.6% | 1,200 |
| 2025/02/10 | 5,750 | 5,750 | 5,750 | 5,750 | +90 | +1.6% | 100 |
| 2025/02/07 | 5,450 | 5,660 | 5,450 | 5,660 | +210 | +3.9% | 900 |
| 2025/02/06 | 5,430 | 5,450 | 5,430 | 5,450 | -30 | -0.5% | 700 |
| 2025/02/05 | 5,440 | 5,480 | 5,370 | 5,480 | +40 | +0.7% | 500 |
| 2025/02/04 | 5,470 | 5,490 | 5,440 | 5,440 | -100 | -1.8% | 700 |
| 2025/02/03 | 5,620 | 5,620 | 5,540 | 5,540 | -60 | -1.1% | 300 |
| 2025/01/31 | 5,620 | 5,620 | 5,520 | 5,600 | +30 | +0.5% | 600 |
| 2025/01/30 | 5,570 | 5,630 | 5,530 | 5,570 | ±0 | ±0% | 2,300 |
| 2025/01/29 | 5,500 | 5,570 | 5,470 | 5,570 | +130 | +2.4% | 1,900 |
| 2025/01/28 | 5,290 | 5,450 | 5,290 | 5,440 | +140 | +2.6% | 1,900 |
| 2025/01/27 | 5,200 | 5,300 | 5,200 | 5,300 | +160 | +3.1% | 1,300 |
| 2025/01/24 | 5,220 | 5,220 | 5,140 | 5,140 | - | - | 200 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 5,170 | 5,230 | 5,150 | 5,230 | +60 | +1.2% | 1,200 |
1～
50
件表示中 / 3673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 | 550,000円 | -7.0% | -24.3% | 1.45% | 11.74倍 | 0.47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 |
| エスイー | 25,200円 | -1.3% | -44.6% | 5.16% | 16.66倍 | 0.71倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| 不二サッシ | 61,600円 | -0.3% | -1.6% | 3.25% | 4.86倍 | 0.38倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| 駒井ハルテク | 149,600円 | -29.6% | -95.4% | 5.35% | 7.21倍 | 0.22倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| ＳＨＩＮＰＯ | 117,700円 | +4.0% | +18.5% | 3.40% | 7.93倍 | 0.97倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
市場注目の銘柄
チャート関連のコラム
