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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 4,180 | 4,210 | 4,180 | 4,210 | +100 | +2.4% | 300 |
| 2022/07/26 | 4,150 | 4,155 | 4,110 | 4,110 | +30 | +0.7% | 1,400 |
| 2022/07/25 | 4,080 | 4,080 | 4,080 | 4,080 | ±0 | ±0% | 300 |
| 2022/07/22 | 4,060 | 4,080 | 4,060 | 4,080 | +20 | +0.5% | 700 |
| 2022/07/21 | 3,970 | 4,060 | 3,970 | 4,060 | +80 | +2% | 800 |
| 2022/07/20 | 3,995 | 4,000 | 3,980 | 3,980 | +125 | +3.2% | 800 |
| 2022/07/19 | 3,850 | 3,855 | 3,850 | 3,855 | -15 | -0.4% | 300 |
| 2022/07/15 | 3,910 | 3,910 | 3,870 | 3,870 | -40 | -1% | 500 |
| 2022/07/14 | 3,920 | 3,920 | 3,910 | 3,910 | ±0 | ±0% | 300 |
| 2022/07/13 | 3,840 | 3,980 | 3,840 | 3,910 | +85 | +2.2% | 300 |
| 2022/07/12 | 3,840 | 3,840 | 3,825 | 3,825 | - | - | 300 |
| 2022/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/08 | 3,840 | 3,840 | 3,840 | 3,840 | -5 | -0.1% | 100 |
| 2022/07/07 | 3,840 | 3,845 | 3,840 | 3,845 | +5 | +0.1% | 200 |
| 2022/07/06 | 3,875 | 3,875 | 3,840 | 3,840 | +20 | +0.5% | 300 |
| 2022/07/05 | 3,820 | 3,820 | 3,820 | 3,820 | -135 | -3.4% | 200 |
| 2022/07/04 | 3,955 | 3,955 | 3,955 | 3,955 | +140 | +3.7% | 100 |
| 2022/07/01 | 3,855 | 3,855 | 3,815 | 3,815 | -30 | -0.8% | 200 |
| 2022/06/30 | 3,845 | 3,845 | 3,845 | 3,845 | ±0 | ±0% | 100 |
| 2022/06/29 | 3,845 | 3,845 | 3,845 | 3,845 | -5 | -0.1% | 100 |
| 2022/06/28 | 3,850 | 3,850 | 3,850 | 3,850 | +50 | +1.3% | 100 |
| 2022/06/27 | 3,875 | 3,875 | 3,800 | 3,800 | -40 | -1% | 600 |
| 2022/06/24 | 3,815 | 3,855 | 3,815 | 3,840 | +30 | +0.8% | 300 |
| 2022/06/23 | 3,800 | 3,855 | 3,800 | 3,810 | +10 | +0.3% | 1,700 |
| 2022/06/22 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 300 |
| 2022/06/21 | 3,800 | 3,810 | 3,800 | 3,800 | ±0 | ±0% | 400 |
| 2022/06/20 | 3,775 | 3,805 | 3,755 | 3,800 | +25 | +0.7% | 900 |
| 2022/06/17 | 3,810 | 3,810 | 3,775 | 3,775 | -35 | -0.9% | 400 |
| 2022/06/16 | 3,895 | 3,895 | 3,810 | 3,810 | -30 | -0.8% | 500 |
| 2022/06/15 | 3,945 | 3,945 | 3,840 | 3,840 | -50 | -1.3% | 800 |
| 2022/06/14 | 3,910 | 3,910 | 3,890 | 3,890 | -50 | -1.3% | 600 |
| 2022/06/13 | 4,005 | 4,030 | 3,940 | 3,940 | -270 | -6.4% | 2,100 |
| 2022/06/10 | 4,130 | 4,240 | 4,130 | 4,210 | +80 | +1.9% | 3,000 |
| 2022/06/09 | 4,190 | 4,190 | 4,105 | 4,130 | -20 | -0.5% | 1,200 |
| 2022/06/08 | 4,150 | 4,150 | 4,150 | 4,150 | ±0 | ±0% | 600 |
| 2022/06/07 | 4,100 | 4,150 | 4,100 | 4,150 | +80 | +2% | 300 |
| 2022/06/06 | 4,040 | 4,070 | 4,035 | 4,070 | +100 | +2.5% | 600 |
| 2022/06/03 | 3,970 | 3,970 | 3,970 | 3,970 | -70 | -1.7% | 100 |
| 2022/06/02 | 4,040 | 4,040 | 4,040 | 4,040 | +70 | +1.8% | 200 |
| 2022/06/01 | 3,910 | 3,975 | 3,910 | 3,970 | -10 | -0.3% | 500 |
| 2022/05/31 | 3,990 | 3,990 | 3,980 | 3,980 | ±0 | ±0% | 300 |
| 2022/05/30 | 3,980 | 3,980 | 3,980 | 3,980 | -20 | -0.5% | 100 |
| 2022/05/27 | 4,040 | 4,040 | 3,975 | 4,000 | +15 | +0.4% | 500 |
| 2022/05/26 | 4,040 | 4,040 | 3,970 | 3,985 | +80 | +2% | 1,100 |
| 2022/05/25 | 3,910 | 3,910 | 3,905 | 3,905 | +65 | +1.7% | 300 |
| 2022/05/24 | 3,925 | 3,925 | 3,805 | 3,840 | -85 | -2.2% | 1,000 |
| 2022/05/23 | 3,950 | 3,970 | 3,900 | 3,925 | -25 | -0.6% | 600 |
| 2022/05/20 | 3,955 | 3,955 | 3,950 | 3,950 | +60 | +1.5% | 500 |
| 2022/05/19 | 3,850 | 3,890 | 3,850 | 3,890 | -5 | -0.1% | 400 |
| 2022/05/18 | 3,890 | 3,895 | 3,870 | 3,895 | +20 | +0.5% | 600 |
701～
750
件表示中 / 3715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 | 548,000円 | -7.0% | -24.3% | 1.46% | 11.69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 | 25,100円 | +2.4% | -50.5% | 5.18% | 132.80倍 | 0.68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 |
| ＳＨＩＮＰＯ | 121,900円 | +4.0% | +18.5% | 3.28% | 8.22倍 | 1.00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 |
| ＭＫ精工 | 47,600円 | -2.7% | -43.2% | 2.10% | 9.45倍 | 0.40倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
| イワブチ | 642,000円 | +3.3% | -12.8% | 4.36% | 13.06倍 | 0.36倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
市場注目の銘柄
チャート関連のコラム
