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 |
1601～
1650
件表示中 / 3686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 | 553,000円 | -7.0% | -24.3% | 1.45% | 11.80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 |
| ＳＨＩＮＰＯ | 125,400円 | +4.0% | +18.5% | 3.19% | 8.45倍 | 1.03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 |
| 駒井ハルテク | 153,600円 | -29.6% | -95.4% | 5.21% | 7.40倍 | 0.23倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| ＭＫ精工 | 47,100円 | -3.4% | -20.1% | 1.70% | 5.78倍 | 0.43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 | 619,000円 | +1.2% | -20.4% | 4.04% | 13.01倍 | 0.35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
