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 |
|---|---|---|---|---|---|---|---|
| 2020/04/24 | 3,085 | 3,085 | 3,085 | 3,085 | +15 | +0.5% | 100 |
| 2020/04/23 | 3,070 | 3,070 | 3,070 | 3,070 | - | - | 1,000 |
| 2020/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/20 | 3,205 | 3,205 | 3,205 | 3,205 | ±0 | ±0% | 400 |
| 2020/04/17 | 3,245 | 3,245 | 3,180 | 3,205 | +65 | +2.1% | 300 |
| 2020/04/16 | 3,170 | 3,170 | 3,140 | 3,140 | -130 | -4% | 300 |
| 2020/04/15 | 3,270 | 3,270 | 3,270 | 3,270 | - | - | 400 |
| 2020/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/13 | 3,300 | 3,300 | 3,300 | 3,300 | +55 | +1.7% | 200 |
| 2020/04/10 | 3,245 | 3,245 | 3,245 | 3,245 | - | - | 100 |
| 2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/06 | 3,410 | 3,410 | 3,250 | 3,250 | +50 | +1.6% | 300 |
| 2020/04/03 | 3,150 | 3,200 | 3,150 | 3,200 | -20 | -0.6% | 900 |
| 2020/04/02 | 3,165 | 3,235 | 3,165 | 3,220 | -85 | -2.6% | 300 |
| 2020/04/01 | 3,160 | 3,305 | 3,160 | 3,305 | +75 | +2.3% | 900 |
| 2020/03/31 | 3,155 | 3,230 | 3,155 | 3,230 | +105 | +3.4% | 700 |
| 2020/03/30 | 3,060 | 3,130 | 3,060 | 3,125 | +55 | +1.8% | 400 |
| 2020/03/27 | 3,070 | 3,070 | 3,070 | 3,070 | -110 | -3.5% | 100 |
| 2020/03/26 | 3,180 | 3,180 | 3,180 | 3,180 | -145 | -4.4% | 100 |
| 2020/03/25 | 3,205 | 3,330 | 3,200 | 3,325 | +50 | +1.5% | 700 |
| 2020/03/24 | 3,275 | 3,275 | 3,275 | 3,275 | -70 | -2.1% | 300 |
| 2020/03/23 | 3,345 | 3,345 | 3,345 | 3,345 | +65 | +2% | 400 |
| 2020/03/19 | 3,300 | 3,300 | 3,280 | 3,280 | +40 | +1.2% | 200 |
| 2020/03/18 | 3,240 | 3,240 | 3,240 | 3,240 | +361 | +12.5% | 600 |
| 2020/03/17 | 2,923 | 2,950 | 2,855 | 2,879 | -44 | -1.5% | 1,300 |
| 2020/03/16 | 3,145 | 3,145 | 2,923 | 2,923 | +72 | +2.5% | 600 |
| 2020/03/13 | 2,851 | 2,851 | 2,851 | 2,851 | -139 | -4.6% | 200 |
| 2020/03/12 | 2,990 | 2,990 | 2,989 | 2,990 | +50 | +1.7% | 300 |
| 2020/03/11 | 3,000 | 3,000 | 2,940 | 2,940 | -20 | -0.7% | 300 |
| 2020/03/10 | 2,980 | 2,980 | 2,960 | 2,960 | -150 | -4.8% | 1,400 |
| 2020/03/09 | 3,190 | 3,190 | 3,110 | 3,110 | -430 | -12.1% | 1,400 |
| 2020/03/06 | 3,635 | 3,650 | 3,540 | 3,540 | - | - | 2,400 |
| 2020/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/04 | 3,600 | 3,600 | 3,600 | 3,600 | -100 | -2.7% | 100 |
| 2020/03/03 | 3,700 | 3,700 | 3,700 | 3,700 | +10 | +0.3% | 100 |
| 2020/03/02 | 3,695 | 3,695 | 3,690 | 3,690 | -70 | -1.9% | 400 |
| 2020/02/28 | 3,930 | 3,930 | 3,760 | 3,760 | -170 | -4.3% | 2,000 |
| 2020/02/27 | 3,980 | 3,980 | 3,930 | 3,930 | - | - | 500 |
| 2020/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/25 | 3,950 | 3,995 | 3,945 | 3,945 | - | - | 800 |
| 2020/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/20 | 3,990 | 3,995 | 3,950 | 3,995 | +55 | +1.4% | 500 |
| 2020/02/19 | 3,940 | 3,940 | 3,940 | 3,940 | +5 | +0.1% | 100 |
| 2020/02/18 | 3,990 | 3,990 | 3,935 | 3,935 | -55 | -1.4% | 2,100 |
| 2020/02/17 | 4,000 | 4,015 | 3,975 | 3,990 | -5 | -0.1% | 2,600 |
| 2020/02/14 | 4,000 | 4,000 | 3,995 | 3,995 | +20 | +0.5% | 400 |
| 2020/02/13 | 3,975 | 3,975 | 3,975 | 3,975 | -5 | -0.1% | 100 |
1251～
1300
件表示中 / 3715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 | 548,000円 | -7.0% | -24.3% | 1.46% | 11.69倍 | 0.47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 | 25,100円 | +2.4% | -50.5% | 5.18% | 132.80倍 | 0.68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 |
| ＳＨＩＮＰＯ | 121,900円 | +4.0% | +18.5% | 3.28% | 8.22倍 | 1.00倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| ＭＫ精工 | 47,600円 | -2.7% | -43.2% | 2.10% | 9.45倍 | 0.40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 |
| イワブチ | 642,000円 | +3.3% | -12.8% | 4.36% | 13.06倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
