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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/01 | 4,315 | 4,325 | 4,315 | 4,325 | +15 | +0.3% | 300 |
| 2021/10/29 | 4,285 | 4,310 | 4,280 | 4,310 | +40 | +0.9% | 500 |
| 2021/10/28 | 4,270 | 4,270 | 4,270 | 4,270 | - | - | 100 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 4,270 | 4,270 | 4,270 | 4,270 | ±0 | ±0% | 100 |
| 2021/10/25 | 4,330 | 4,330 | 4,270 | 4,270 | - | - | 400 |
| 2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/20 | 4,380 | 4,380 | 4,320 | 4,320 | -30 | -0.7% | 500 |
| 2021/10/19 | 4,350 | 4,360 | 4,350 | 4,350 | ±0 | ±0% | 600 |
| 2021/10/18 | 4,395 | 4,395 | 4,345 | 4,350 | -35 | -0.8% | 1,300 |
| 2021/10/15 | 4,425 | 4,425 | 4,380 | 4,385 | +100 | +2.3% | 700 |
| 2021/10/14 | 4,270 | 4,285 | 4,270 | 4,285 | +20 | +0.5% | 400 |
| 2021/10/13 | 4,265 | 4,265 | 4,265 | 4,265 | ±0 | ±0% | 100 |
| 2021/10/12 | 4,265 | 4,265 | 4,265 | 4,265 | ±0 | ±0% | 100 |
| 2021/10/11 | 4,250 | 4,265 | 4,250 | 4,265 | +15 | +0.4% | 700 |
| 2021/10/08 | 4,230 | 4,250 | 4,230 | 4,250 | +60 | +1.4% | 900 |
| 2021/10/07 | 4,180 | 4,190 | 4,180 | 4,190 | +10 | +0.2% | 2,200 |
| 2021/10/06 | 4,220 | 4,220 | 4,180 | 4,180 | -20 | -0.5% | 1,000 |
| 2021/10/05 | 4,180 | 4,295 | 4,180 | 4,200 | +90 | +2.2% | 600 |
| 2021/10/04 | 4,260 | 4,260 | 4,110 | 4,110 | -80 | -1.9% | 1,000 |
| 2021/10/01 | 4,200 | 4,210 | 4,180 | 4,190 | -30 | -0.7% | 700 |
901～
950
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
