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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,050 | 4,070 | 3,990 | 4,045 | +35 | +0.9% | 1,400 |
| 2022/01/14 | 4,000 | 4,020 | 3,980 | 4,010 | +10 | +0.3% | 1,000 |
| 2022/01/13 | 3,960 | 4,000 | 3,960 | 4,000 | -50 | -1.2% | 800 |
| 2022/01/12 | 3,920 | 4,050 | 3,920 | 4,050 | +130 | +3.3% | 1,900 |
| 2022/01/11 | 3,925 | 3,955 | 3,875 | 3,920 | -75 | -1.9% | 1,800 |
| 2022/01/07 | 4,015 | 4,015 | 3,995 | 3,995 | +30 | +0.8% | 300 |
| 2022/01/06 | 4,015 | 4,065 | 3,915 | 3,965 | -55 | -1.4% | 1,100 |
| 2022/01/05 | 4,125 | 4,125 | 4,020 | 4,020 | -105 | -2.5% | 1,600 |
| 2022/01/04 | 4,065 | 4,125 | 4,065 | 4,125 | +70 | +1.7% | 600 |
| 2021/12/30 | 4,035 | 4,065 | 4,035 | 4,055 | - | - | 1,000 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 4,025 | 4,030 | 4,025 | 4,030 | +5 | +0.1% | 200 |
| 2021/12/27 | 4,005 | 4,025 | 3,850 | 4,025 | +70 | +1.8% | 2,000 |
| 2021/12/24 | 4,015 | 4,040 | 3,955 | 3,955 | -50 | -1.2% | 1,600 |
| 2021/12/23 | 3,970 | 4,005 | 3,970 | 4,005 | +35 | +0.9% | 900 |
| 2021/12/22 | 3,965 | 3,975 | 3,965 | 3,970 | +5 | +0.1% | 2,100 |
| 2021/12/21 | 4,000 | 4,050 | 3,910 | 3,965 | -90 | -2.2% | 2,300 |
| 2021/12/20 | 4,140 | 4,140 | 4,055 | 4,055 | -85 | -2.1% | 1,400 |
| 2021/12/17 | 4,140 | 4,150 | 4,090 | 4,140 | +10 | +0.2% | 1,800 |
| 2021/12/16 | 4,210 | 4,210 | 4,130 | 4,130 | -150 | -3.5% | 2,000 |
| 2021/12/15 | 4,360 | 4,360 | 4,180 | 4,280 | -40 | -0.9% | 3,300 |
| 2021/12/14 | 4,410 | 4,415 | 4,160 | 4,320 | -120 | -2.7% | 3,800 |
| 2021/12/13 | 4,455 | 4,455 | 4,400 | 4,440 | -15 | -0.3% | 2,300 |
| 2021/12/10 | 4,560 | 4,605 | 4,380 | 4,455 | -455 | -9.3% | 11,500 |
| 2021/12/09 | 4,700 | 4,910 | 4,700 | 4,910 | +250 | +5.4% | 7,400 |
| 2021/12/08 | 4,685 | 4,690 | 4,615 | 4,660 | -25 | -0.5% | 1,400 |
| 2021/12/07 | 4,555 | 4,690 | 4,555 | 4,685 | +150 | +3.3% | 2,800 |
| 2021/12/06 | 4,455 | 4,535 | 4,455 | 4,535 | +80 | +1.8% | 400 |
| 2021/12/03 | 4,540 | 4,545 | 4,455 | 4,455 | -85 | -1.9% | 1,800 |
| 2021/12/02 | 4,470 | 4,555 | 4,425 | 4,540 | +140 | +3.2% | 2,900 |
| 2021/12/01 | 4,425 | 4,450 | 4,400 | 4,400 | -25 | -0.6% | 700 |
| 2021/11/30 | 4,425 | 4,425 | 4,425 | 4,425 | ±0 | ±0% | 100 |
| 2021/11/29 | 4,425 | 4,425 | 4,415 | 4,425 | +85 | +2% | 1,200 |
| 2021/11/26 | 4,330 | 4,370 | 4,330 | 4,340 | +10 | +0.2% | 500 |
| 2021/11/25 | 4,400 | 4,400 | 4,330 | 4,330 | -50 | -1.1% | 700 |
| 2021/11/24 | 4,380 | 4,380 | 4,380 | 4,380 | ±0 | ±0% | 200 |
| 2021/11/22 | 4,380 | 4,380 | 4,380 | 4,380 | +50 | +1.2% | 300 |
| 2021/11/19 | 4,325 | 4,330 | 4,325 | 4,330 | - | - | 300 |
| 2021/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/17 | 4,330 | 4,330 | 4,330 | 4,330 | ±0 | ±0% | 100 |
| 2021/11/16 | 4,320 | 4,330 | 4,320 | 4,330 | +35 | +0.8% | 400 |
| 2021/11/15 | 4,250 | 4,295 | 4,250 | 4,295 | -5 | -0.1% | 1,200 |
| 2021/11/12 | 4,270 | 4,300 | 4,270 | 4,300 | +40 | +0.9% | 300 |
| 2021/11/11 | 4,255 | 4,260 | 4,255 | 4,260 | +10 | +0.2% | 400 |
| 2021/11/10 | 4,250 | 4,250 | 4,250 | 4,250 | +5 | +0.1% | 100 |
| 2021/11/09 | 4,300 | 4,340 | 4,245 | 4,245 | +25 | +0.6% | 1,200 |
| 2021/11/08 | 4,450 | 4,450 | 4,195 | 4,220 | -230 | -5.2% | 3,300 |
| 2021/11/05 | 4,400 | 4,450 | 4,400 | 4,450 | +100 | +2.3% | 200 |
| 2021/11/04 | 4,400 | 4,405 | 4,350 | 4,350 | -50 | -1.1% | 700 |
| 2021/11/02 | 4,400 | 4,400 | 4,400 | 4,400 | +75 | +1.7% | 100 |
701～
750
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「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% | - | - | - |
|
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 |
| パワーファス | 36,800円 | -2.1% | - | 6.79% | 10.82倍 | 1.93倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| ＫＴＣ | 265,200円 | +16.3% | +4.8% | 3.02% | 9.16倍 | 0.53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 | 89,500円 | +14.2% | +0.4% | 3.35% | 6.41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 | 137,800円 | +3.8% | -3.0% | 2.36% | 22.91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
該当銘柄がありません
チャート関連のコラム
