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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 4,320 | 4,340 | 4,320 | 4,340 | +20 | +0.5% | 200 |
| 2022/03/25 | 4,320 | 4,325 | 4,320 | 4,320 | -20 | -0.5% | 700 |
| 2022/03/24 | 4,320 | 4,355 | 4,320 | 4,340 | +20 | +0.5% | 800 |
| 2022/03/23 | 4,320 | 4,320 | 4,320 | 4,320 | ±0 | ±0% | 200 |
| 2022/03/22 | 4,350 | 4,350 | 4,315 | 4,320 | -40 | -0.9% | 2,000 |
| 2022/03/18 | 4,370 | 4,370 | 4,360 | 4,360 | -15 | -0.3% | 300 |
| 2022/03/17 | 4,400 | 4,400 | 4,375 | 4,375 | -25 | -0.6% | 400 |
| 2022/03/16 | 4,435 | 4,435 | 4,375 | 4,400 | +35 | +0.8% | 700 |
| 2022/03/15 | 4,425 | 4,425 | 4,365 | 4,365 | -60 | -1.4% | 1,100 |
| 2022/03/14 | 4,320 | 4,465 | 4,315 | 4,425 | +45 | +1% | 2,900 |
| 2022/03/11 | 4,285 | 4,380 | 4,215 | 4,380 | +165 | +3.9% | 1,100 |
| 2022/03/10 | 4,205 | 4,215 | 4,205 | 4,215 | - | - | 300 |
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 4,190 | 4,190 | 4,190 | 4,190 | - | - | 100 |
| 2022/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/04 | 4,340 | 4,340 | 4,300 | 4,300 | +65 | +1.5% | 300 |
| 2022/03/03 | 4,210 | 4,290 | 4,210 | 4,235 | -45 | -1.1% | 900 |
| 2022/03/02 | 4,270 | 4,285 | 4,250 | 4,280 | +15 | +0.4% | 700 |
| 2022/03/01 | 4,280 | 4,280 | 4,210 | 4,265 | -20 | -0.5% | 400 |
| 2022/02/28 | 4,230 | 4,285 | 4,230 | 4,285 | +55 | +1.3% | 500 |
| 2022/02/25 | 4,210 | 4,230 | 4,210 | 4,230 | +25 | +0.6% | 500 |
| 2022/02/24 | 4,200 | 4,250 | 4,200 | 4,205 | -135 | -3.1% | 900 |
| 2022/02/22 | 4,360 | 4,360 | 4,340 | 4,340 | -20 | -0.5% | 200 |
| 2022/02/21 | 4,355 | 4,365 | 4,335 | 4,360 | +35 | +0.8% | 800 |
| 2022/02/18 | 4,285 | 4,325 | 4,285 | 4,325 | ±0 | ±0% | 300 |
| 2022/02/17 | 4,280 | 4,325 | 4,280 | 4,325 | +45 | +1.1% | 500 |
| 2022/02/16 | 4,300 | 4,300 | 4,280 | 4,280 | -65 | -1.5% | 300 |
| 2022/02/15 | 4,255 | 4,390 | 4,255 | 4,345 | +90 | +2.1% | 500 |
| 2022/02/14 | 4,290 | 4,290 | 4,255 | 4,255 | -25 | -0.6% | 700 |
| 2022/02/10 | 4,235 | 4,290 | 4,235 | 4,280 | +70 | +1.7% | 400 |
| 2022/02/09 | 4,190 | 4,265 | 4,190 | 4,210 | - | - | 1,700 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 4,150 | 4,190 | 4,150 | 4,190 | +40 | +1% | 600 |
| 2022/02/04 | 4,130 | 4,150 | 4,105 | 4,150 | +25 | +0.6% | 900 |
| 2022/02/03 | 4,100 | 4,200 | 4,100 | 4,125 | +20 | +0.5% | 1,400 |
| 2022/02/02 | 4,180 | 4,180 | 4,040 | 4,105 | -5 | -0.1% | 1,000 |
| 2022/02/01 | 4,060 | 4,110 | 4,060 | 4,110 | +55 | +1.4% | 300 |
| 2022/01/31 | 4,030 | 4,100 | 4,030 | 4,055 | -45 | -1.1% | 700 |
| 2022/01/28 | 4,095 | 4,100 | 4,095 | 4,100 | +5 | +0.1% | 200 |
| 2022/01/27 | 4,150 | 4,150 | 4,050 | 4,095 | -50 | -1.2% | 1,200 |
| 2022/01/26 | 4,065 | 4,145 | 4,065 | 4,145 | +95 | +2.3% | 500 |
| 2022/01/25 | 4,085 | 4,110 | 4,050 | 4,050 | -35 | -0.9% | 400 |
| 2022/01/24 | 3,995 | 4,085 | 3,990 | 4,085 | +85 | +2.1% | 700 |
| 2022/01/21 | 4,030 | 4,050 | 4,000 | 4,000 | -30 | -0.7% | 1,600 |
| 2022/01/20 | 4,110 | 4,110 | 4,030 | 4,030 | -25 | -0.6% | 1,700 |
| 2022/01/19 | 4,090 | 4,090 | 4,005 | 4,055 | -30 | -0.7% | 1,000 |
| 2022/01/18 | 4,060 | 4,100 | 4,060 | 4,085 | +40 | +1% | 1,400 |
| 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 |
751～
800
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
