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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 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 |
1651～
1700
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
