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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 4,720 | 4,720 | 4,720 | 4,720 | - | - | 100 |
| 2019/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/09 | 4,735 | 4,755 | 4,730 | 4,755 | +20 | +0.4% | 300 |
| 2019/04/08 | 4,735 | 4,735 | 4,735 | 4,735 | -5 | -0.1% | 100 |
| 2019/04/05 | 4,740 | 4,740 | 4,740 | 4,740 | -20 | -0.4% | 100 |
| 2019/04/04 | 4,750 | 4,760 | 4,750 | 4,760 | +40 | +0.8% | 400 |
| 2019/04/03 | 4,775 | 4,775 | 4,720 | 4,720 | -55 | -1.2% | 200 |
| 2019/04/02 | 4,775 | 4,775 | 4,775 | 4,775 | -15 | -0.3% | 300 |
| 2019/04/01 | 4,790 | 4,790 | 4,790 | 4,790 | +30 | +0.6% | 100 |
| 2019/03/29 | 4,660 | 4,760 | 4,660 | 4,760 | +100 | +2.1% | 1,200 |
| 2019/03/28 | 4,695 | 4,695 | 4,660 | 4,660 | -35 | -0.7% | 300 |
| 2019/03/27 | 4,690 | 4,695 | 4,690 | 4,695 | +110 | +2.4% | 300 |
| 2019/03/26 | 4,585 | 4,585 | 4,585 | 4,585 | +10 | +0.2% | 100 |
| 2019/03/25 | 4,645 | 4,645 | 4,575 | 4,575 | - | - | 300 |
| 2019/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/20 | 4,740 | 4,795 | 4,695 | 4,695 | +5 | +0.1% | 1,000 |
| 2019/03/19 | 4,680 | 4,690 | 4,680 | 4,690 | +10 | +0.2% | 500 |
| 2019/03/18 | 4,605 | 4,680 | 4,605 | 4,680 | +85 | +1.8% | 900 |
| 2019/03/15 | 4,670 | 4,670 | 4,595 | 4,595 | +60 | +1.3% | 900 |
| 2019/03/14 | 4,505 | 4,535 | 4,500 | 4,535 | +30 | +0.7% | 1,200 |
| 2019/03/13 | 4,490 | 4,520 | 4,485 | 4,505 | +85 | +1.9% | 1,800 |
| 2019/03/12 | 4,445 | 4,445 | 4,420 | 4,420 | +20 | +0.5% | 1,500 |
| 2019/03/11 | 4,525 | 4,525 | 4,400 | 4,400 | -100 | -2.2% | 2,400 |
| 2019/03/08 | 4,430 | 4,500 | 4,400 | 4,500 | ±0 | ±0% | 4,300 |
| 2019/03/07 | 4,610 | 4,610 | 4,485 | 4,500 | -110 | -2.4% | 3,400 |
| 2019/03/06 | 4,610 | 4,610 | 4,600 | 4,610 | ±0 | ±0% | 1,100 |
| 2019/03/05 | 4,610 | 4,610 | 4,600 | 4,610 | ±0 | ±0% | 1,000 |
| 2019/03/04 | 4,620 | 4,620 | 4,575 | 4,610 | -10 | -0.2% | 3,700 |
| 2019/03/01 | 4,670 | 4,670 | 4,575 | 4,620 | -295 | -6% | 5,800 |
| 2019/02/28 | 4,900 | 4,965 | 4,890 | 4,915 | +25 | +0.5% | 2,600 |
| 2019/02/27 | 4,820 | 4,890 | 4,820 | 4,890 | +70 | +1.5% | 600 |
| 2019/02/26 | 4,860 | 4,860 | 4,800 | 4,820 | -70 | -1.4% | 700 |
| 2019/02/25 | 4,785 | 4,890 | 4,785 | 4,890 | +105 | +2.2% | 3,100 |
| 2019/02/22 | 4,795 | 4,795 | 4,785 | 4,785 | -85 | -1.7% | 2,600 |
| 2019/02/21 | 4,870 | 4,870 | 4,870 | 4,870 | +70 | +1.5% | 300 |
| 2019/02/20 | 4,900 | 4,900 | 4,800 | 4,800 | -60 | -1.2% | 1,000 |
| 2019/02/19 | 4,855 | 4,860 | 4,845 | 4,860 | +5 | +0.1% | 400 |
| 2019/02/18 | 4,865 | 4,865 | 4,855 | 4,855 | +15 | +0.3% | 600 |
| 2019/02/15 | 4,840 | 4,840 | 4,840 | 4,840 | +70 | +1.5% | 300 |
| 2019/02/14 | 4,765 | 4,770 | 4,765 | 4,770 | +5 | +0.1% | 300 |
| 2019/02/13 | 4,790 | 4,790 | 4,765 | 4,765 | -20 | -0.4% | 300 |
| 2019/02/12 | 4,830 | 4,830 | 4,785 | 4,785 | -45 | -0.9% | 500 |
| 2019/02/08 | 4,830 | 4,830 | 4,830 | 4,830 | ±0 | ±0% | 200 |
| 2019/02/07 | 4,780 | 4,830 | 4,780 | 4,830 | -10 | -0.2% | 500 |
| 2019/02/06 | 4,795 | 4,840 | 4,790 | 4,840 | +50 | +1% | 800 |
| 2019/02/05 | 4,730 | 4,810 | 4,700 | 4,790 | +110 | +2.4% | 4,700 |
| 2019/02/04 | 4,610 | 4,680 | 4,610 | 4,680 | +80 | +1.7% | 700 |
| 2019/02/01 | 4,450 | 4,600 | 4,450 | 4,600 | +165 | +3.7% | 2,700 |
| 2019/01/31 | 4,435 | 4,435 | 4,435 | 4,435 | -55 | -1.2% | 200 |
| 2019/01/30 | 4,495 | 4,495 | 4,490 | 4,490 | +50 | +1.1% | 300 |
1501～
1550
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
