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 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 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 |
| 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 |
851～
900
件表示中 / 3764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 | 586,000円 | -1.5% | -3.3% | 1.37% | 12.50倍 | 0.49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 | 26,200円 | +2.4% | -50.5% | 4.96% | 138.62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 |
| 駒井ハルテク | 162,200円 | -16.2% | -51.4% | 4.32% | 42.18倍 | 0.24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 |
| 日創Ｇ | 111,800円 | +27.7% | +0.4% | 3.58% | 7.85倍 | 0.58倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
| 高田機 | 111,800円 | -5.2% | -2.8% | 4.47% | 26.42倍 | 0.32倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
市場注目の銘柄
チャート関連のコラム
