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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 6,600 | 6,700 | 6,400 | 6,700 | +200 | +3.1% | 6,400 |
| 2017/12/05 | 6,640 | 6,650 | 6,480 | 6,500 | -120 | -1.8% | 4,400 |
| 2017/12/04 | 6,540 | 6,700 | 6,540 | 6,620 | +120 | +1.8% | 3,300 |
| 2017/12/01 | 6,420 | 6,500 | 6,320 | 6,500 | +30 | +0.5% | 3,400 |
| 2017/11/30 | 6,510 | 6,570 | 6,410 | 6,470 | -30 | -0.5% | 2,600 |
| 2017/11/29 | 6,500 | 6,500 | 6,390 | 6,500 | +110 | +1.7% | 2,700 |
| 2017/11/28 | 6,290 | 6,470 | 6,290 | 6,390 | -10 | -0.2% | 5,000 |
| 2017/11/27 | 6,250 | 6,400 | 6,250 | 6,400 | +250 | +4.1% | 3,300 |
| 2017/11/24 | 6,210 | 6,290 | 6,150 | 6,150 | -120 | -1.9% | 2,200 |
| 2017/11/22 | 6,120 | 6,290 | 6,120 | 6,270 | +170 | +2.8% | 2,200 |
| 2017/11/21 | 5,870 | 6,100 | 5,870 | 6,100 | +310 | +5.4% | 1,300 |
| 2017/11/20 | 5,790 | 5,790 | 5,790 | 5,790 | +50 | +0.9% | 200 |
| 2017/11/17 | 5,710 | 5,740 | 5,680 | 5,740 | - | - | 500 |
| 2017/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/15 | 5,840 | 5,840 | 5,600 | 5,610 | -170 | -2.9% | 2,100 |
| 2017/11/14 | 5,990 | 5,990 | 5,650 | 5,780 | -200 | -3.3% | 5,600 |
| 2017/11/13 | 6,160 | 6,160 | 5,960 | 5,980 | -120 | -2% | 2,100 |
| 2017/11/10 | 6,000 | 6,100 | 6,000 | 6,100 | +150 | +2.5% | 2,500 |
| 2017/11/09 | 5,820 | 6,180 | 5,820 | 5,950 | +130 | +2.2% | 5,300 |
| 2017/11/08 | 5,720 | 5,900 | 5,720 | 5,820 | +200 | +3.6% | 5,500 |
| 2017/11/07 | 5,600 | 5,620 | 5,600 | 5,620 | +20 | +0.4% | 1,300 |
| 2017/11/06 | 5,650 | 5,650 | 5,590 | 5,600 | ±0 | ±0% | 1,800 |
| 2017/11/02 | 5,650 | 5,700 | 5,600 | 5,600 | -10 | -0.2% | 1,800 |
| 2017/11/01 | 5,550 | 5,630 | 5,550 | 5,610 | +80 | +1.4% | 800 |
| 2017/10/31 | 5,510 | 5,530 | 5,510 | 5,530 | -120 | -2.1% | 500 |
| 2017/10/30 | 5,500 | 5,700 | 5,500 | 5,650 | - | - | 1,600 |
| 2017/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/26 | 1,071 | 1,110 | 1,071 | 1,110 | +30 | +2.8% | 5,000 |
| 2017/10/25 | 1,064 | 1,080 | 1,064 | 1,080 | +16 | +1.5% | 5,000 |
| 2017/10/24 | 1,064 | 1,064 | 1,064 | 1,064 | - | - | 1,000 |
| 2017/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/20 | 1,063 | 1,064 | 1,051 | 1,051 | - | - | 4,000 |
| 2017/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/18 | 1,054 | 1,054 | 1,054 | 1,054 | -10 | -0.9% | 1,000 |
| 2017/10/17 | 1,064 | 1,064 | 1,064 | 1,064 | -7 | -0.7% | 1,000 |
| 2017/10/16 | 1,071 | 1,071 | 1,071 | 1,071 | +6 | +0.6% | 1,000 |
| 2017/10/13 | 1,065 | 1,065 | 1,065 | 1,065 | +30 | +2.9% | 1,000 |
| 2017/10/12 | 1,028 | 1,035 | 1,028 | 1,035 | -6 | -0.6% | 3,000 |
| 2017/10/11 | 1,041 | 1,041 | 1,035 | 1,041 | - | - | 3,000 |
| 2017/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/03 | 1,079 | 1,079 | 1,079 | 1,079 | - | - | 1,000 |
| 2017/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/29 | 1,036 | 1,036 | 1,031 | 1,031 | -14 | -1.3% | 3,000 |
| 2017/09/28 | 1,044 | 1,045 | 1,044 | 1,045 | +1 | +0.1% | 2,000 |
| 2017/09/27 | 1,044 | 1,044 | 1,044 | 1,044 | ±0 | ±0% | 1,000 |
| 2017/09/26 | 1,044 | 1,044 | 1,044 | 1,044 | +23 | +2.3% | 1,000 |
| 2017/09/25 | 1,021 | 1,021 | 1,021 | 1,021 | - | - | 1,000 |
1701～
1750
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
