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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 6,000 | 6,040 | 5,940 | 6,040 | +20 | +0.3% | 700 |
| 2018/09/27 | 5,950 | 6,040 | 5,950 | 6,020 | +80 | +1.3% | 600 |
| 2018/09/26 | 5,950 | 5,950 | 5,940 | 5,940 | -20 | -0.3% | 700 |
| 2018/09/25 | 5,960 | 6,040 | 5,960 | 5,960 | -140 | -2.3% | 1,000 |
| 2018/09/21 | 6,040 | 6,190 | 6,040 | 6,100 | +100 | +1.7% | 2,100 |
| 2018/09/20 | 5,990 | 6,020 | 5,990 | 6,000 | +40 | +0.7% | 700 |
| 2018/09/19 | 5,920 | 6,020 | 5,920 | 5,960 | +140 | +2.4% | 2,100 |
| 2018/09/18 | 6,010 | 6,010 | 5,820 | 5,820 | -10 | -0.2% | 900 |
| 2018/09/14 | 6,030 | 6,030 | 5,830 | 5,830 | +200 | +3.6% | 700 |
| 2018/09/13 | 5,610 | 5,680 | 5,610 | 5,630 | -80 | -1.4% | 1,400 |
| 2018/09/12 | 5,790 | 5,840 | 5,710 | 5,710 | -100 | -1.7% | 1,300 |
| 2018/09/11 | 5,810 | 5,810 | 5,800 | 5,810 | -100 | -1.7% | 600 |
| 2018/09/10 | 5,950 | 5,950 | 5,910 | 5,910 | +60 | +1% | 300 |
| 2018/09/07 | 5,850 | 5,850 | 5,750 | 5,850 | -10 | -0.2% | 1,600 |
| 2018/09/06 | 5,840 | 6,000 | 5,840 | 5,860 | +20 | +0.3% | 1,100 |
| 2018/09/05 | 5,950 | 6,000 | 5,830 | 5,840 | -180 | -3% | 3,200 |
| 2018/09/04 | 6,020 | 6,110 | 6,020 | 6,020 | ±0 | ±0% | 900 |
| 2018/09/03 | 6,100 | 6,190 | 6,020 | 6,020 | -680 | -10.1% | 7,500 |
| 2018/08/31 | 6,580 | 6,750 | 6,570 | 6,700 | +130 | +2% | 10,700 |
| 2018/08/30 | 6,590 | 6,590 | 6,460 | 6,570 | +30 | +0.5% | 1,400 |
| 2018/08/29 | 6,440 | 6,540 | 6,440 | 6,540 | +160 | +2.5% | 2,500 |
| 2018/08/28 | 6,280 | 6,380 | 6,280 | 6,380 | +190 | +3.1% | 900 |
| 2018/08/27 | 6,160 | 6,200 | 6,160 | 6,190 | -10 | -0.2% | 1,000 |
| 2018/08/24 | 6,280 | 6,290 | 6,090 | 6,200 | +20 | +0.3% | 700 |
| 2018/08/23 | 6,010 | 6,180 | 6,010 | 6,180 | +240 | +4% | 1,200 |
| 2018/08/22 | 5,970 | 5,970 | 5,940 | 5,940 | +30 | +0.5% | 200 |
| 2018/08/21 | 5,920 | 5,930 | 5,900 | 5,910 | +10 | +0.2% | 1,600 |
| 2018/08/20 | 6,090 | 6,090 | 5,900 | 5,900 | -150 | -2.5% | 1,100 |
| 2018/08/17 | 6,110 | 6,110 | 6,050 | 6,050 | -90 | -1.5% | 800 |
| 2018/08/16 | 6,150 | 6,150 | 6,140 | 6,140 | -100 | -1.6% | 400 |
| 2018/08/15 | 6,230 | 6,240 | 6,230 | 6,240 | +10 | +0.2% | 500 |
| 2018/08/14 | 6,250 | 6,250 | 6,230 | 6,230 | +80 | +1.3% | 200 |
| 2018/08/13 | 6,220 | 6,230 | 6,150 | 6,150 | +30 | +0.5% | 700 |
| 2018/08/10 | 6,170 | 6,180 | 6,000 | 6,120 | -80 | -1.3% | 1,300 |
| 2018/08/09 | 6,200 | 6,200 | 6,200 | 6,200 | ±0 | ±0% | 100 |
| 2018/08/08 | 6,330 | 6,340 | 6,170 | 6,200 | -130 | -2.1% | 900 |
| 2018/08/07 | 6,330 | 6,330 | 6,330 | 6,330 | ±0 | ±0% | 100 |
| 2018/08/06 | 6,330 | 6,330 | 6,330 | 6,330 | +170 | +2.8% | 300 |
| 2018/08/03 | 6,420 | 6,420 | 6,160 | 6,160 | -300 | -4.6% | 2,800 |
| 2018/08/02 | 6,530 | 6,530 | 6,460 | 6,460 | -40 | -0.6% | 200 |
| 2018/08/01 | 6,500 | 6,500 | 6,490 | 6,500 | +10 | +0.2% | 1,400 |
| 2018/07/31 | 6,450 | 6,490 | 6,440 | 6,490 | -60 | -0.9% | 300 |
| 2018/07/30 | 6,590 | 6,590 | 6,550 | 6,550 | +230 | +3.6% | 1,400 |
| 2018/07/27 | 6,350 | 6,350 | 6,300 | 6,320 | -60 | -0.9% | 500 |
| 2018/07/26 | 6,440 | 6,460 | 6,380 | 6,380 | -40 | -0.6% | 1,500 |
| 2018/07/25 | 6,450 | 6,450 | 6,420 | 6,420 | +120 | +1.9% | 900 |
| 2018/07/24 | 6,210 | 6,300 | 6,170 | 6,300 | +140 | +2.3% | 2,100 |
| 2018/07/23 | 6,160 | 6,160 | 6,160 | 6,160 | +100 | +1.7% | 200 |
| 2018/07/20 | 6,090 | 6,250 | 6,060 | 6,060 | ±0 | ±0% | 2,100 |
| 2018/07/19 | 6,050 | 6,060 | 6,050 | 6,060 | +30 | +0.5% | 300 |
1501～
1550
件表示中 / 3586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% | - | - | - |
|
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 |
| パワーファス | 36,800円 | -2.1% | - | 6.79% | 10.82倍 | 1.93倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| ＫＴＣ | 265,200円 | +16.3% | +4.8% | 3.02% | 9.16倍 | 0.53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 | 89,500円 | +14.2% | +0.4% | 3.35% | 6.41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 | 137,800円 | +3.8% | -3.0% | 2.36% | 22.91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
該当銘柄がありません
チャート関連のコラム
