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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 5,430 | 5,460 | 5,430 | 5,450 | +20 | +0.4% | 900 |
| 2018/11/08 | 5,550 | 5,550 | 5,430 | 5,430 | -120 | -2.2% | 700 |
| 2018/11/07 | 5,550 | 5,550 | 5,480 | 5,550 | +50 | +0.9% | 400 |
| 2018/11/06 | 5,580 | 5,580 | 5,500 | 5,500 | -10 | -0.2% | 300 |
| 2018/11/05 | 5,550 | 5,600 | 5,470 | 5,510 | -110 | -2% | 800 |
| 2018/11/02 | 5,500 | 5,620 | 5,500 | 5,620 | +220 | +4.1% | 1,300 |
| 2018/11/01 | 5,400 | 5,400 | 5,400 | 5,400 | ±0 | ±0% | 100 |
| 2018/10/31 | 5,330 | 5,400 | 5,300 | 5,400 | +130 | +2.5% | 2,500 |
| 2018/10/30 | 5,370 | 5,380 | 5,270 | 5,270 | +50 | +1% | 600 |
| 2018/10/29 | 5,230 | 5,230 | 5,220 | 5,220 | -10 | -0.2% | 300 |
| 2018/10/26 | 5,230 | 5,230 | 5,230 | 5,230 | -60 | -1.1% | 200 |
| 2018/10/25 | 5,510 | 5,510 | 5,290 | 5,290 | -280 | -5% | 1,700 |
| 2018/10/24 | 5,630 | 5,630 | 5,570 | 5,570 | -80 | -1.4% | 300 |
| 2018/10/23 | 5,650 | 5,650 | 5,650 | 5,650 | -10 | -0.2% | 100 |
| 2018/10/22 | 5,650 | 5,660 | 5,650 | 5,660 | +70 | +1.3% | 400 |
| 2018/10/19 | 5,620 | 5,640 | 5,570 | 5,590 | -280 | -4.8% | 1,600 |
| 2018/10/18 | 5,870 | 5,870 | 5,870 | 5,870 | +300 | +5.4% | 700 |
| 2018/10/17 | 5,590 | 5,610 | 5,570 | 5,570 | +20 | +0.4% | 3,800 |
| 2018/10/16 | 5,580 | 5,600 | 5,550 | 5,550 | -30 | -0.5% | 1,600 |
| 2018/10/15 | 5,600 | 5,600 | 5,510 | 5,580 | -60 | -1.1% | 600 |
| 2018/10/12 | 5,640 | 5,640 | 5,640 | 5,640 | ±0 | ±0% | 300 |
| 2018/10/11 | 5,690 | 5,690 | 5,620 | 5,640 | -150 | -2.6% | 1,000 |
| 2018/10/10 | 5,790 | 5,800 | 5,790 | 5,790 | +100 | +1.8% | 900 |
| 2018/10/09 | 5,800 | 5,800 | 5,690 | 5,690 | -110 | -1.9% | 700 |
| 2018/10/05 | 5,930 | 5,930 | 5,750 | 5,800 | -130 | -2.2% | 900 |
| 2018/10/04 | 5,930 | 5,930 | 5,930 | 5,930 | +30 | +0.5% | 200 |
| 2018/10/03 | 6,020 | 6,020 | 5,900 | 5,900 | -120 | -2% | 1,800 |
| 2018/10/02 | 6,020 | 6,020 | 6,020 | 6,020 | +10 | +0.2% | 100 |
| 2018/10/01 | 6,040 | 6,040 | 5,980 | 6,010 | -30 | -0.5% | 800 |
| 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 |
1601～
1650
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
