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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 2022/05/17 | 3,820 | 3,875 | 3,820 | 3,875 | +55 | +1.4% | 500 |
| 2022/05/16 | 3,775 | 3,860 | 3,775 | 3,820 | +45 | +1.2% | 800 |
| 2022/05/13 | 3,750 | 3,775 | 3,750 | 3,775 | +40 | +1.1% | 200 |
| 2022/05/12 | 3,775 | 3,810 | 3,735 | 3,735 | -60 | -1.6% | 1,100 |
| 2022/05/11 | 3,775 | 3,795 | 3,760 | 3,795 | -20 | -0.5% | 500 |
| 2022/05/10 | 3,780 | 3,815 | 3,690 | 3,815 | +15 | +0.4% | 1,800 |
| 2022/05/09 | 3,885 | 3,885 | 3,800 | 3,800 | -85 | -2.2% | 1,700 |
| 2022/05/06 | 3,955 | 3,955 | 3,880 | 3,885 | ±0 | ±0% | 800 |
| 2022/05/02 | 3,820 | 3,915 | 3,800 | 3,885 | -145 | -3.6% | 4,100 |
| 2022/04/28 | 4,065 | 4,095 | 4,030 | 4,030 | -135 | -3.2% | 1,800 |
| 2022/04/27 | 4,215 | 4,230 | 4,140 | 4,165 | -350 | -7.8% | 3,500 |
| 2022/04/26 | 4,480 | 4,515 | 4,425 | 4,515 | +35 | +0.8% | 4,200 |
| 2022/04/25 | 4,420 | 4,480 | 4,420 | 4,480 | +60 | +1.4% | 1,600 |
| 2022/04/22 | 4,460 | 4,460 | 4,420 | 4,420 | -40 | -0.9% | 600 |
| 2022/04/21 | 4,450 | 4,460 | 4,440 | 4,460 | -10 | -0.2% | 800 |
| 2022/04/20 | 4,470 | 4,470 | 4,370 | 4,470 | +100 | +2.3% | 1,500 |
| 2022/04/19 | 4,370 | 4,370 | 4,370 | 4,370 | ±0 | ±0% | 600 |
| 2022/04/18 | 4,420 | 4,420 | 4,370 | 4,370 | -120 | -2.7% | 1,700 |
| 2022/04/15 | 4,480 | 4,490 | 4,480 | 4,490 | +15 | +0.3% | 900 |
| 2022/04/14 | 4,440 | 4,475 | 4,440 | 4,475 | +40 | +0.9% | 200 |
| 2022/04/13 | 4,435 | 4,440 | 4,435 | 4,435 | -45 | -1% | 500 |
| 2022/04/12 | 4,490 | 4,490 | 4,480 | 4,480 | +15 | +0.3% | 400 |
| 2022/04/11 | 4,440 | 4,465 | 4,440 | 4,465 | +25 | +0.6% | 300 |
| 2022/04/08 | 4,465 | 4,465 | 4,430 | 4,440 | +20 | +0.5% | 400 |
| 2022/04/07 | 4,495 | 4,495 | 4,420 | 4,420 | -105 | -2.3% | 1,400 |
| 2022/04/06 | 4,480 | 4,530 | 4,480 | 4,525 | +55 | +1.2% | 300 |
| 2022/04/05 | 4,550 | 4,550 | 4,440 | 4,470 | -110 | -2.4% | 1,700 |
| 2022/04/04 | 4,600 | 4,600 | 4,530 | 4,580 | +50 | +1.1% | 2,100 |
| 2022/04/01 | 4,540 | 4,540 | 4,460 | 4,530 | +130 | +3% | 2,600 |
| 2022/03/31 | 4,360 | 4,400 | 4,360 | 4,400 | +45 | +1% | 1,600 |
| 2022/03/30 | 4,365 | 4,370 | 4,355 | 4,355 | -10 | -0.2% | 1,000 |
| 2022/03/29 | 4,345 | 4,365 | 4,345 | 4,365 | +25 | +0.6% | 400 |
701～
750
件表示中 / 3683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 | 565,000円 | -7.0% | -24.3% | 1.42% | 12.06倍 | 0.48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 |
| 不二サッシ | 65,500円 | -0.3% | -1.6% | 3.05% | 5.16倍 | 0.41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 |
| エスイー | 26,300円 | -1.3% | -44.6% | 4.94% | 17.38倍 | 0.74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 |
| 駒井ハルテク | 152,200円 | -29.6% | -95.4% | 5.26% | 7.33倍 | 0.23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 |
| ＭＫ精工 | 47,500円 | -3.4% | -20.1% | 1.68% | 5.83倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
