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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 6,030 | 6,030 | 6,020 | 6,030 | ±0 | ±0% | 800 |
| 2018/07/17 | 6,100 | 6,100 | 6,030 | 6,030 | +10 | +0.2% | 400 |
| 2018/07/13 | 6,000 | 6,030 | 6,000 | 6,020 | +20 | +0.3% | 800 |
| 2018/07/12 | 5,980 | 6,020 | 5,980 | 6,000 | +30 | +0.5% | 500 |
| 2018/07/11 | 6,040 | 6,040 | 5,970 | 5,970 | -70 | -1.2% | 300 |
| 2018/07/10 | 5,950 | 6,040 | 5,950 | 6,040 | +130 | +2.2% | 300 |
| 2018/07/09 | 5,910 | 6,010 | 5,910 | 5,910 | +30 | +0.5% | 1,900 |
| 2018/07/06 | 5,960 | 5,970 | 5,800 | 5,880 | -70 | -1.2% | 2,100 |
| 2018/07/05 | 6,090 | 6,190 | 5,920 | 5,950 | -210 | -3.4% | 2,000 |
| 2018/07/04 | 6,190 | 6,190 | 6,160 | 6,160 | -100 | -1.6% | 500 |
| 2018/07/03 | 6,290 | 6,290 | 6,260 | 6,260 | +100 | +1.6% | 300 |
| 2018/07/02 | 6,210 | 6,220 | 6,150 | 6,160 | +10 | +0.2% | 1,700 |
| 2018/06/29 | 6,160 | 6,240 | 6,140 | 6,150 | -10 | -0.2% | 1,700 |
| 2018/06/28 | 6,250 | 6,260 | 6,160 | 6,160 | -120 | -1.9% | 1,800 |
| 2018/06/27 | 6,230 | 6,390 | 6,230 | 6,280 | -20 | -0.3% | 1,400 |
| 2018/06/26 | 6,400 | 6,400 | 6,200 | 6,300 | -120 | -1.9% | 2,900 |
| 2018/06/25 | 6,550 | 6,550 | 6,420 | 6,420 | -120 | -1.8% | 1,500 |
| 2018/06/22 | 6,540 | 6,540 | 6,530 | 6,540 | -60 | -0.9% | 600 |
| 2018/06/21 | 6,610 | 6,610 | 6,600 | 6,600 | -10 | -0.2% | 300 |
| 2018/06/20 | 6,520 | 6,610 | 6,460 | 6,610 | +50 | +0.8% | 2,400 |
| 2018/06/19 | 6,780 | 6,780 | 6,560 | 6,560 | -140 | -2.1% | 2,200 |
| 2018/06/18 | 6,710 | 6,900 | 6,670 | 6,700 | -10 | -0.1% | 1,600 |
| 2018/06/15 | 6,890 | 6,920 | 6,710 | 6,710 | -40 | -0.6% | 2,100 |
| 2018/06/14 | 6,870 | 6,870 | 6,750 | 6,750 | -20 | -0.3% | 1,400 |
| 2018/06/13 | 6,890 | 6,890 | 6,710 | 6,770 | -180 | -2.6% | 2,900 |
| 2018/06/12 | 7,010 | 7,010 | 6,900 | 6,950 | -160 | -2.3% | 1,900 |
| 2018/06/11 | 7,120 | 7,120 | 7,110 | 7,110 | +50 | +0.7% | 300 |
| 2018/06/08 | 7,160 | 7,160 | 6,950 | 7,060 | -30 | -0.4% | 1,400 |
| 2018/06/07 | 7,150 | 7,240 | 7,070 | 7,090 | +80 | +1.1% | 3,600 |
| 2018/06/06 | 6,920 | 7,080 | 6,920 | 7,010 | +110 | +1.6% | 1,400 |
| 2018/06/05 | 7,180 | 7,210 | 6,720 | 6,900 | -310 | -4.3% | 8,900 |
| 2018/06/04 | 7,470 | 7,470 | 7,150 | 7,210 | -160 | -2.2% | 13,500 |
| 2018/06/01 | 7,350 | 7,450 | 7,140 | 7,370 | +920 | +14.3% | 52,800 |
| 2018/05/31 | 6,380 | 6,450 | 6,250 | 6,450 | +60 | +0.9% | 5,300 |
| 2018/05/30 | 6,330 | 6,440 | 6,330 | 6,390 | +30 | +0.5% | 1,200 |
| 2018/05/29 | 6,420 | 6,440 | 6,360 | 6,360 | -70 | -1.1% | 1,200 |
| 2018/05/28 | 6,410 | 6,570 | 6,410 | 6,430 | +40 | +0.6% | 1,700 |
| 2018/05/25 | 6,340 | 6,390 | 6,340 | 6,390 | -10 | -0.2% | 500 |
| 2018/05/24 | 6,410 | 6,470 | 6,400 | 6,400 | -70 | -1.1% | 600 |
| 2018/05/23 | 6,420 | 6,480 | 6,420 | 6,470 | +50 | +0.8% | 1,500 |
| 2018/05/22 | 6,420 | 6,420 | 6,420 | 6,420 | ±0 | ±0% | 200 |
| 2018/05/21 | 6,540 | 6,540 | 6,360 | 6,420 | -30 | -0.5% | 5,300 |
| 2018/05/18 | 6,400 | 6,450 | 6,390 | 6,450 | -10 | -0.2% | 600 |
| 2018/05/17 | 6,450 | 6,470 | 6,450 | 6,460 | +10 | +0.2% | 2,300 |
| 2018/05/16 | 6,330 | 6,460 | 6,330 | 6,450 | +120 | +1.9% | 3,000 |
| 2018/05/15 | 6,120 | 6,400 | 6,120 | 6,330 | +240 | +3.9% | 4,000 |
| 2018/05/14 | 5,990 | 6,110 | 5,990 | 6,090 | +100 | +1.7% | 1,800 |
| 2018/05/11 | 5,850 | 5,990 | 5,850 | 5,990 | +130 | +2.2% | 1,800 |
| 2018/05/10 | 5,950 | 5,970 | 5,860 | 5,860 | -110 | -1.8% | 1,200 |
| 2018/05/09 | 5,960 | 5,970 | 5,960 | 5,970 | +20 | +0.3% | 500 |
1551～
1600
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
