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 |
|---|---|---|---|---|---|---|---|
| 2019/09/10 | 4,120 | 4,120 | 4,120 | 4,120 | ±0 | ±0% | 100 |
| 2019/09/09 | 4,095 | 4,150 | 4,095 | 4,120 | +25 | +0.6% | 600 |
| 2019/09/06 | 4,095 | 4,095 | 4,095 | 4,095 | ±0 | ±0% | 100 |
| 2019/09/05 | 4,095 | 4,095 | 4,095 | 4,095 | ±0 | ±0% | 100 |
| 2019/09/04 | 4,090 | 4,095 | 4,090 | 4,095 | +5 | +0.1% | 300 |
| 2019/09/03 | 4,090 | 4,090 | 4,090 | 4,090 | ±0 | ±0% | 100 |
| 2019/09/02 | 4,090 | 4,090 | 4,090 | 4,090 | - | - | 100 |
| 2019/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/29 | 4,090 | 4,090 | 4,090 | 4,090 | ±0 | ±0% | 100 |
| 2019/08/28 | 4,090 | 4,090 | 4,090 | 4,090 | ±0 | ±0% | 100 |
| 2019/08/27 | 4,090 | 4,090 | 4,090 | 4,090 | ±0 | ±0% | 100 |
| 2019/08/26 | 4,100 | 4,100 | 4,035 | 4,090 | -10 | -0.2% | 400 |
| 2019/08/23 | 4,100 | 4,100 | 4,100 | 4,100 | -45 | -1.1% | 200 |
| 2019/08/22 | 4,125 | 4,145 | 4,125 | 4,145 | +20 | +0.5% | 200 |
| 2019/08/21 | 4,125 | 4,125 | 4,125 | 4,125 | -5 | -0.1% | 100 |
| 2019/08/20 | 4,130 | 4,130 | 4,125 | 4,130 | ±0 | ±0% | 700 |
| 2019/08/19 | 4,130 | 4,130 | 4,130 | 4,130 | ±0 | ±0% | 100 |
| 2019/08/16 | 4,130 | 4,130 | 4,130 | 4,130 | -5 | -0.1% | 100 |
| 2019/08/15 | 4,135 | 4,135 | 4,070 | 4,135 | +5 | +0.1% | 1,000 |
| 2019/08/14 | 4,125 | 4,130 | 4,125 | 4,130 | - | - | 200 |
| 2019/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/09 | 4,085 | 4,125 | 4,085 | 4,125 | ±0 | ±0% | 500 |
| 2019/08/08 | 4,125 | 4,125 | 4,125 | 4,125 | ±0 | ±0% | 100 |
| 2019/08/07 | 4,100 | 4,145 | 4,100 | 4,125 | +5 | +0.1% | 600 |
| 2019/08/06 | 4,070 | 4,130 | 4,065 | 4,120 | +50 | +1.2% | 600 |
| 2019/08/05 | 4,145 | 4,145 | 4,070 | 4,070 | -120 | -2.9% | 600 |
| 2019/08/02 | 4,195 | 4,195 | 4,190 | 4,190 | +40 | +1% | 1,100 |
| 2019/08/01 | 4,195 | 4,195 | 4,150 | 4,150 | +115 | +2.9% | 1,800 |
| 2019/07/31 | 3,990 | 4,035 | 3,990 | 4,035 | -70 | -1.7% | 600 |
| 2019/07/30 | 4,145 | 4,190 | 4,105 | 4,105 | +85 | +2.1% | 3,600 |
| 2019/07/29 | 4,020 | 4,020 | 4,020 | 4,020 | +20 | +0.5% | 100 |
| 2019/07/26 | 4,000 | 4,000 | 4,000 | 4,000 | -10 | -0.2% | 100 |
| 2019/07/25 | 4,020 | 4,020 | 4,010 | 4,010 | +15 | +0.4% | 1,200 |
| 2019/07/24 | 3,975 | 3,995 | 3,975 | 3,995 | +20 | +0.5% | 300 |
| 2019/07/23 | 3,945 | 3,995 | 3,920 | 3,975 | -5 | -0.1% | 700 |
| 2019/07/22 | 4,000 | 4,000 | 3,980 | 3,980 | +125 | +3.2% | 1,300 |
| 2019/07/19 | 3,855 | 3,855 | 3,855 | 3,855 | ±0 | ±0% | 300 |
| 2019/07/18 | 3,855 | 3,855 | 3,855 | 3,855 | +55 | +1.4% | 200 |
| 2019/07/17 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 700 |
| 2019/07/16 | 3,970 | 3,970 | 3,800 | 3,800 | -30 | -0.8% | 2,600 |
| 2019/07/12 | 3,900 | 3,900 | 3,830 | 3,830 | - | - | 1,100 |
| 2019/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/10 | 3,965 | 3,965 | 3,900 | 3,900 | -65 | -1.6% | 1,200 |
| 2019/07/09 | 4,000 | 4,000 | 3,910 | 3,965 | -35 | -0.9% | 900 |
| 2019/07/08 | 4,000 | 4,000 | 4,000 | 4,000 | +15 | +0.4% | 100 |
| 2019/07/05 | 3,970 | 3,985 | 3,965 | 3,985 | +15 | +0.4% | 500 |
| 2019/07/04 | 3,930 | 3,970 | 3,925 | 3,970 | +45 | +1.1% | 600 |
| 2019/07/03 | 4,000 | 4,005 | 3,925 | 3,925 | -75 | -1.9% | 600 |
| 2019/07/02 | 4,000 | 4,035 | 4,000 | 4,000 | ±0 | ±0% | 1,600 |
| 2019/07/01 | 4,035 | 4,060 | 3,985 | 4,000 | -35 | -0.9% | 1,600 |
1401～
1450
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
