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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 3,495 | 3,540 | 3,495 | 3,540 | -95 | -2.6% | 800 |
| 2020/09/28 | 3,635 | 3,635 | 3,635 | 3,635 | - | - | 100 |
| 2020/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/23 | 3,635 | 3,635 | 3,635 | 3,635 | ±0 | ±0% | 300 |
| 2020/09/18 | 3,635 | 3,635 | 3,635 | 3,635 | - | - | 100 |
| 2020/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/15 | 3,645 | 3,710 | 3,645 | 3,645 | ±0 | ±0% | 500 |
| 2020/09/14 | 3,545 | 3,645 | 3,545 | 3,645 | - | - | 500 |
| 2020/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/10 | 3,720 | 3,720 | 3,510 | 3,645 | +135 | +3.8% | 2,800 |
| 2020/09/09 | 3,650 | 3,650 | 3,510 | 3,510 | -120 | -3.3% | 700 |
| 2020/09/08 | 3,630 | 3,630 | 3,630 | 3,630 | -20 | -0.5% | 100 |
| 2020/09/07 | 3,650 | 3,650 | 3,650 | 3,650 | - | - | 100 |
| 2020/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/03 | 3,650 | 3,650 | 3,650 | 3,650 | -105 | -2.8% | 200 |
| 2020/09/02 | 3,755 | 3,755 | 3,755 | 3,755 | ±0 | ±0% | 100 |
| 2020/09/01 | 3,755 | 3,755 | 3,755 | 3,755 | +5 | +0.1% | 100 |
| 2020/08/31 | 3,700 | 3,750 | 3,700 | 3,750 | +50 | +1.4% | 200 |
| 2020/08/28 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 100 |
| 2020/08/27 | 3,700 | 3,700 | 3,700 | 3,700 | - | - | 100 |
| 2020/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/20 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 300 |
| 2020/08/19 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 200 |
| 2020/08/18 | 3,800 | 3,800 | 3,800 | 3,800 | -55 | -1.4% | 100 |
| 2020/08/17 | 3,855 | 3,855 | 3,855 | 3,855 | +115 | +3.1% | 500 |
| 2020/08/14 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 200 |
| 2020/08/13 | 3,740 | 3,740 | 3,740 | 3,740 | - | - | 100 |
| 2020/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/05 | 3,740 | 3,740 | 3,740 | 3,740 | -210 | -5.3% | 100 |
| 2020/08/04 | 3,950 | 3,950 | 3,950 | 3,950 | -70 | -1.7% | 200 |
| 2020/08/03 | 4,020 | 4,020 | 3,975 | 4,020 | +70 | +1.8% | 1,800 |
| 2020/07/31 | 4,045 | 4,045 | 3,950 | 3,950 | +185 | +4.9% | 2,000 |
| 2020/07/30 | 3,765 | 3,765 | 3,765 | 3,765 | -30 | -0.8% | 100 |
| 2020/07/29 | 3,705 | 3,795 | 3,700 | 3,795 | - | - | 400 |
| 2020/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/27 | 3,780 | 3,780 | 3,765 | 3,765 | - | - | 1,100 |
| 2020/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/20 | 3,570 | 3,570 | 3,570 | 3,570 | ±0 | ±0% | 500 |
| 2020/07/17 | 3,555 | 3,570 | 3,555 | 3,570 | +15 | +0.4% | 600 |
| 2020/07/16 | 3,550 | 3,555 | 3,550 | 3,555 | -60 | -1.7% | 300 |
| 2020/07/15 | 3,615 | 3,615 | 3,615 | 3,615 | +70 | +2% | 400 |
1201～
1250
件表示中 / 3768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 | 598,000円 | -1.5% | -3.3% | 1.34% | 12.76倍 | 0.50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 |
| イワブチ | 757,000円 | +3.3% | -12.8% | 3.70% | 15.15倍 | 0.42倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| 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 | 160,500円 | -16.2% | -51.4% | 4.36% | 41.74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 | 114,700円 | +27.7% | +0.4% | 3.49% | 8.06倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
