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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,770 | 4,770 | 4,750 | 4,750 | - | - | 600 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 4,750 | 4,750 | 4,750 | 4,750 | +5 | +0.1% | 200 |
| 2024/10/30 | 4,745 | 4,745 | 4,745 | 4,745 | +10 | +0.2% | 200 |
| 2024/10/29 | 4,800 | 4,800 | 4,735 | 4,735 | -65 | -1.4% | 300 |
| 2024/10/28 | 4,840 | 4,840 | 4,800 | 4,800 | ±0 | ±0% | 300 |
| 2024/10/25 | 4,780 | 4,800 | 4,730 | 4,800 | +50 | +1.1% | 800 |
| 2024/10/24 | 4,750 | 4,750 | 4,750 | 4,750 | ±0 | ±0% | 100 |
| 2024/10/23 | 4,770 | 4,770 | 4,750 | 4,750 | -40 | -0.8% | 200 |
| 2024/10/22 | 4,805 | 4,805 | 4,790 | 4,790 | -30 | -0.6% | 600 |
| 2024/10/21 | 4,820 | 4,820 | 4,820 | 4,820 | +10 | +0.2% | 400 |
| 2024/10/18 | 4,810 | 4,810 | 4,810 | 4,810 | -35 | -0.7% | 300 |
| 2024/10/17 | 4,805 | 4,845 | 4,805 | 4,845 | +40 | +0.8% | 500 |
| 2024/10/16 | 4,870 | 4,870 | 4,805 | 4,805 | -65 | -1.3% | 900 |
| 2024/10/15 | 4,800 | 4,870 | 4,800 | 4,870 | +90 | +1.9% | 900 |
| 2024/10/11 | 4,775 | 4,780 | 4,775 | 4,780 | +5 | +0.1% | 200 |
| 2024/10/10 | 4,800 | 4,800 | 4,775 | 4,775 | -75 | -1.5% | 300 |
| 2024/10/09 | 4,760 | 4,860 | 4,760 | 4,850 | +120 | +2.5% | 1,300 |
| 2024/10/08 | 4,730 | 4,755 | 4,730 | 4,730 | -20 | -0.4% | 600 |
| 2024/10/07 | 4,755 | 4,770 | 4,720 | 4,750 | ±0 | ±0% | 1,300 |
| 2024/10/04 | 4,770 | 4,770 | 4,750 | 4,750 | -5 | -0.1% | 500 |
| 2024/10/03 | 4,755 | 4,755 | 4,755 | 4,755 | +15 | +0.3% | 100 |
| 2024/10/02 | 4,835 | 4,835 | 4,740 | 4,740 | -95 | -2% | 1,200 |
| 2024/10/01 | 4,835 | 4,835 | 4,835 | 4,835 | ±0 | ±0% | 100 |
| 2024/09/30 | 4,750 | 4,840 | 4,750 | 4,835 | +15 | +0.3% | 1,900 |
| 2024/09/27 | 4,855 | 4,860 | 4,805 | 4,820 | -30 | -0.6% | 1,300 |
| 2024/09/26 | 4,900 | 4,900 | 4,850 | 4,850 | -85 | -1.7% | 500 |
| 2024/09/25 | 5,050 | 5,140 | 4,880 | 4,935 | -215 | -4.2% | 3,400 |
| 2024/09/24 | 4,900 | 5,150 | 4,900 | 5,150 | +255 | +5.2% | 1,100 |
| 2024/09/20 | 4,910 | 4,910 | 4,760 | 4,895 | -15 | -0.3% | 1,700 |
| 2024/09/19 | 4,950 | 4,950 | 4,880 | 4,910 | -20 | -0.4% | 600 |
| 2024/09/18 | 4,985 | 4,985 | 4,930 | 4,930 | ±0 | ±0% | 500 |
| 2024/09/17 | 5,050 | 5,100 | 4,930 | 4,930 | -120 | -2.4% | 1,400 |
| 2024/09/13 | 5,050 | 5,110 | 4,955 | 5,050 | +50 | +1% | 4,900 |
| 2024/09/12 | 4,930 | 5,070 | 4,930 | 5,000 | +70 | +1.4% | 1,400 |
| 2024/09/11 | 4,930 | 4,930 | 4,930 | 4,930 | ±0 | ±0% | 100 |
| 2024/09/10 | 4,995 | 4,995 | 4,930 | 4,930 | -70 | -1.4% | 1,100 |
| 2024/09/09 | 4,895 | 5,000 | 4,870 | 5,000 | - | - | 1,300 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 4,980 | 4,995 | 4,925 | 4,925 | -75 | -1.5% | 800 |
| 2024/09/04 | 4,950 | 5,000 | 4,930 | 5,000 | -50 | -1% | 400 |
| 2024/09/03 | 5,090 | 5,100 | 5,050 | 5,050 | ±0 | ±0% | 500 |
| 2024/09/02 | 4,910 | 5,050 | 4,910 | 5,050 | - | - | 400 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 4,935 | 4,985 | 4,840 | 4,840 | +50 | +1% | 700 |
| 2024/08/28 | 4,790 | 4,790 | 4,790 | 4,790 | +20 | +0.4% | 1,100 |
| 2024/08/27 | 4,805 | 4,805 | 4,770 | 4,770 | -105 | -2.2% | 700 |
| 2024/08/26 | 4,870 | 4,875 | 4,870 | 4,875 | ±0 | ±0% | 500 |
| 2024/08/23 | 4,815 | 4,875 | 4,815 | 4,875 | -10 | -0.2% | 300 |
| 2024/08/22 | 4,750 | 4,885 | 4,725 | 4,885 | - | - | 2,600 |
101～
150
件表示中 / 3673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 | 550,000円 | -7.0% | -24.3% | 1.45% | 11.74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 | 25,200円 | -1.3% | -44.6% | 5.16% | 16.66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 |
| 不二サッシ | 61,600円 | -0.3% | -1.6% | 3.25% | 4.86倍 | 0.38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 |
| 駒井ハルテク | 149,600円 | -29.6% | -95.4% | 5.35% | 7.21倍 | 0.22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 |
| ＳＨＩＮＰＯ | 117,700円 | +4.0% | +18.5% | 3.40% | 7.93倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
