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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 4,295 | 4,295 | 4,245 | 4,245 | -50 | -1.2% | 700 |
| 2021/08/13 | 4,300 | 4,300 | 4,295 | 4,295 | -15 | -0.3% | 200 |
| 2021/08/12 | 4,310 | 4,310 | 4,310 | 4,310 | - | - | 100 |
| 2021/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 4,265 | 4,310 | 4,265 | 4,310 | -25 | -0.6% | 400 |
| 2021/08/03 | 4,500 | 4,500 | 4,335 | 4,335 | -40 | -0.9% | 1,600 |
| 2021/08/02 | 4,450 | 4,450 | 4,375 | 4,375 | -75 | -1.7% | 500 |
| 2021/07/30 | 4,480 | 4,480 | 4,450 | 4,450 | +110 | +2.5% | 2,000 |
| 2021/07/29 | 4,355 | 4,355 | 4,340 | 4,340 | +60 | +1.4% | 200 |
| 2021/07/28 | 4,300 | 4,300 | 4,280 | 4,280 | -90 | -2.1% | 400 |
| 2021/07/27 | 4,350 | 4,370 | 4,315 | 4,370 | +150 | +3.6% | 1,100 |
| 2021/07/26 | 4,270 | 4,270 | 4,220 | 4,220 | - | - | 300 |
| 2021/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/20 | 4,290 | 4,290 | 4,270 | 4,270 | +90 | +2.2% | 400 |
| 2021/07/19 | 4,180 | 4,180 | 4,170 | 4,180 | - | - | 600 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 4,060 | 4,100 | 4,060 | 4,100 | +50 | +1.2% | 800 |
| 2021/07/14 | 4,070 | 4,070 | 4,045 | 4,050 | -20 | -0.5% | 1,000 |
| 2021/07/13 | 4,075 | 4,075 | 4,060 | 4,070 | -5 | -0.1% | 1,600 |
| 2021/07/12 | 4,110 | 4,205 | 4,075 | 4,075 | -45 | -1.1% | 1,300 |
| 2021/07/09 | 4,100 | 4,180 | 4,100 | 4,120 | -5 | -0.1% | 400 |
| 2021/07/08 | 4,165 | 4,165 | 4,125 | 4,125 | - | - | 700 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 4,235 | 4,235 | 4,235 | 4,235 | -65 | -1.5% | 200 |
| 2021/07/02 | 4,300 | 4,300 | 4,300 | 4,300 | - | - | 200 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 4,300 | 4,300 | 4,300 | 4,300 | - | - | 100 |
| 2021/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 4,270 | 4,270 | 4,200 | 4,200 | ±0 | ±0% | 300 |
| 2021/06/22 | 4,200 | 4,200 | 4,200 | 4,200 | +60 | +1.4% | 100 |
| 2021/06/21 | 4,140 | 4,140 | 4,140 | 4,140 | -140 | -3.3% | 400 |
| 2021/06/18 | 4,300 | 4,320 | 4,280 | 4,280 | -50 | -1.2% | 500 |
| 2021/06/17 | 4,340 | 4,340 | 4,330 | 4,330 | -70 | -1.6% | 200 |
| 2021/06/16 | 4,400 | 4,400 | 4,400 | 4,400 | +20 | +0.5% | 100 |
| 2021/06/15 | 4,380 | 4,380 | 4,380 | 4,380 | +30 | +0.7% | 400 |
| 2021/06/14 | 4,480 | 4,480 | 4,280 | 4,350 | -135 | -3% | 1,100 |
| 2021/06/11 | 4,400 | 4,485 | 4,400 | 4,485 | +125 | +2.9% | 900 |
| 2021/06/10 | 4,375 | 4,375 | 4,360 | 4,360 | -15 | -0.3% | 200 |
| 2021/06/09 | 4,375 | 4,375 | 4,305 | 4,375 | -5 | -0.1% | 600 |
| 2021/06/08 | 4,400 | 4,400 | 4,380 | 4,380 | - | - | 200 |
| 2021/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/04 | 4,300 | 4,300 | 4,300 | 4,300 | +10 | +0.2% | 100 |
| 2021/06/03 | 4,290 | 4,290 | 4,290 | 4,290 | -100 | -2.3% | 100 |
901～
950
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
