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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 5,930 | 6,090 | 5,930 | 6,080 | +150 | +2.5% | 1,800 |
| 2024/06/25 | 5,750 | 5,940 | 5,750 | 5,930 | +230 | +4% | 1,300 |
| 2024/06/24 | 5,680 | 5,700 | 5,580 | 5,700 | +20 | +0.4% | 500 |
| 2024/06/21 | 5,650 | 5,690 | 5,550 | 5,680 | +110 | +2% | 2,200 |
| 2024/06/20 | 5,680 | 5,680 | 5,500 | 5,570 | -80 | -1.4% | 1,600 |
| 2024/06/19 | 5,640 | 5,740 | 5,640 | 5,650 | -190 | -3.3% | 500 |
| 2024/06/18 | 5,810 | 5,840 | 5,470 | 5,840 | +130 | +2.3% | 3,500 |
| 2024/06/17 | 5,530 | 5,800 | 5,530 | 5,710 | -190 | -3.2% | 5,900 |
| 2024/06/14 | 6,010 | 6,070 | 5,870 | 5,900 | -100 | -1.7% | 1,600 |
| 2024/06/13 | 5,900 | 6,000 | 5,900 | 6,000 | +130 | +2.2% | 700 |
| 2024/06/12 | 5,860 | 5,960 | 5,860 | 5,870 | -80 | -1.3% | 1,100 |
| 2024/06/11 | 5,830 | 5,950 | 5,820 | 5,950 | +110 | +1.9% | 1,100 |
| 2024/06/10 | 5,840 | 5,840 | 5,840 | 5,840 | -10 | -0.2% | 200 |
| 2024/06/07 | 5,850 | 5,850 | 5,850 | 5,850 | -30 | -0.5% | 100 |
| 2024/06/06 | 5,970 | 5,970 | 5,880 | 5,880 | -80 | -1.3% | 300 |
| 2024/06/05 | 5,980 | 5,990 | 5,960 | 5,960 | -30 | -0.5% | 700 |
| 2024/06/04 | 6,070 | 6,070 | 5,880 | 5,990 | -80 | -1.3% | 600 |
| 2024/06/03 | 6,170 | 6,170 | 6,070 | 6,070 | -100 | -1.6% | 200 |
| 2024/05/31 | 5,860 | 6,180 | 5,800 | 6,170 | +400 | +6.9% | 3,500 |
| 2024/05/30 | 5,830 | 5,830 | 5,570 | 5,770 | -140 | -2.4% | 1,900 |
| 2024/05/29 | 5,940 | 5,940 | 5,850 | 5,910 | ±0 | ±0% | 1,100 |
| 2024/05/28 | 5,830 | 5,910 | 5,830 | 5,910 | ±0 | ±0% | 700 |
| 2024/05/27 | 5,940 | 5,940 | 5,910 | 5,910 | -30 | -0.5% | 400 |
| 2024/05/24 | 5,940 | 5,940 | 5,940 | 5,940 | -10 | -0.2% | 100 |
| 2024/05/23 | 5,940 | 5,950 | 5,940 | 5,950 | +40 | +0.7% | 1,100 |
| 2024/05/22 | 5,960 | 5,960 | 5,910 | 5,910 | -40 | -0.7% | 300 |
| 2024/05/21 | 5,990 | 5,990 | 5,890 | 5,950 | -100 | -1.7% | 2,500 |
| 2024/05/20 | 5,990 | 6,080 | 5,990 | 6,050 | +110 | +1.9% | 3,500 |
| 2024/05/17 | 5,880 | 5,990 | 5,830 | 5,940 | +20 | +0.3% | 600 |
| 2024/05/16 | 5,980 | 5,980 | 5,890 | 5,920 | -150 | -2.5% | 1,400 |
| 2024/05/15 | 6,140 | 6,140 | 6,000 | 6,070 | -70 | -1.1% | 1,600 |
| 2024/05/14 | 6,050 | 6,140 | 6,010 | 6,140 | +120 | +2% | 2,400 |
| 2024/05/13 | 5,990 | 6,020 | 5,970 | 6,020 | +40 | +0.7% | 600 |
| 2024/05/10 | 5,990 | 6,010 | 5,980 | 5,980 | -10 | -0.2% | 400 |
| 2024/05/09 | 6,030 | 6,060 | 5,960 | 5,990 | -20 | -0.3% | 1,200 |
| 2024/05/08 | 5,880 | 6,040 | 5,880 | 6,010 | -70 | -1.2% | 300 |
| 2024/05/07 | 6,000 | 6,140 | 5,960 | 6,080 | +40 | +0.7% | 2,600 |
| 2024/05/02 | 6,050 | 6,050 | 5,970 | 6,040 | +30 | +0.5% | 1,900 |
| 2024/05/01 | 6,190 | 6,190 | 6,010 | 6,010 | -190 | -3.1% | 600 |
| 2024/04/30 | 6,200 | 6,200 | 6,010 | 6,200 | +180 | +3% | 6,700 |
| 2024/04/26 | 5,750 | 6,020 | 5,590 | 6,020 | +40 | +0.7% | 5,600 |
| 2024/04/25 | 6,000 | 6,030 | 5,980 | 5,980 | -20 | -0.3% | 2,500 |
| 2024/04/24 | 5,990 | 6,030 | 5,970 | 6,000 | ±0 | ±0% | 1,700 |
| 2024/04/23 | 5,990 | 6,040 | 5,980 | 6,000 | +10 | +0.2% | 1,700 |
| 2024/04/22 | 6,120 | 6,120 | 5,990 | 5,990 | -120 | -2% | 1,700 |
| 2024/04/19 | 6,160 | 6,160 | 5,960 | 6,110 | -50 | -0.8% | 2,800 |
| 2024/04/18 | 6,070 | 6,160 | 5,850 | 6,160 | -10 | -0.2% | 4,300 |
| 2024/04/17 | 6,110 | 6,170 | 6,110 | 6,170 | +120 | +2% | 300 |
| 2024/04/16 | 6,260 | 6,260 | 6,050 | 6,050 | -210 | -3.4% | 3,100 |
| 2024/04/15 | 6,260 | 6,260 | 6,210 | 6,260 | -20 | -0.3% | 2,000 |
101～
150
件表示中 / 3585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 | 480,000円 | -7.0% | -24.3% | 1.67% | 10.24倍 | 0.40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 |
| 高田機 | 102,400円 | -8.6% | -75.7% | 4.88% | 20.85倍 | 0.30倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| ＫＴＣ | 264,000円 | +16.3% | +4.8% | 3.03% | 9.12倍 | 0.52倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| 日創プロ | 89,700円 | +14.2% | +0.4% | 3.34% | 6.42倍 | 0.49倍 |
|
ソーラー屋根、形鋼等の金属加工業、内外装パネル育成。ゴム加工、タイルも。買収で拡大志向 |
| アトムリビン | 137,300円 | +3.8% | -3.0% | 2.37% | 22.83倍 | 0.54倍 |
|
家具金具等の住宅用内装金具を企画・販売。ファブレス経営で開発力に強み。約８割が独自商品 |
市場注目の銘柄
チャート関連のコラム
