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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 6,160 | 6,280 | 6,160 | 6,280 | +80 | +1.3% | 900 |
| 2018/04/06 | 6,340 | 6,390 | 6,200 | 6,200 | -140 | -2.2% | 1,800 |
| 2018/04/05 | 6,370 | 6,380 | 6,340 | 6,340 | -20 | -0.3% | 1,200 |
| 2018/04/04 | 6,320 | 6,410 | 6,320 | 6,360 | +20 | +0.3% | 1,800 |
| 2018/04/03 | 6,450 | 6,450 | 6,310 | 6,340 | -60 | -0.9% | 700 |
| 2018/04/02 | 6,400 | 6,400 | 6,310 | 6,400 | +40 | +0.6% | 1,100 |
| 2018/03/30 | 6,350 | 6,380 | 6,350 | 6,360 | +20 | +0.3% | 1,200 |
| 2018/03/29 | 6,320 | 6,340 | 6,240 | 6,340 | +60 | +1% | 400 |
| 2018/03/28 | 6,350 | 6,380 | 6,280 | 6,280 | -30 | -0.5% | 700 |
| 2018/03/27 | 6,230 | 6,390 | 6,230 | 6,310 | -20 | -0.3% | 700 |
| 2018/03/26 | 6,370 | 6,370 | 6,200 | 6,330 | +50 | +0.8% | 1,000 |
| 2018/03/23 | 6,110 | 6,350 | 6,010 | 6,280 | -210 | -3.2% | 2,300 |
| 2018/03/22 | 6,600 | 6,600 | 6,430 | 6,490 | -10 | -0.2% | 2,200 |
| 2018/03/20 | 6,530 | 6,530 | 6,470 | 6,500 | -30 | -0.5% | 700 |
| 2018/03/19 | 6,630 | 6,650 | 6,400 | 6,530 | -70 | -1.1% | 1,900 |
| 2018/03/16 | 6,550 | 6,600 | 6,530 | 6,600 | +70 | +1.1% | 1,200 |
| 2018/03/15 | 6,450 | 6,530 | 6,440 | 6,530 | +80 | +1.2% | 1,500 |
| 2018/03/14 | 6,350 | 6,450 | 6,350 | 6,450 | +50 | +0.8% | 800 |
| 2018/03/13 | 6,550 | 6,560 | 6,320 | 6,400 | -150 | -2.3% | 2,600 |
| 2018/03/12 | 6,490 | 6,630 | 6,450 | 6,550 | +60 | +0.9% | 1,600 |
| 2018/03/09 | 6,710 | 6,710 | 6,430 | 6,490 | -20 | -0.3% | 1,500 |
| 2018/03/08 | 6,700 | 6,700 | 6,410 | 6,510 | -80 | -1.2% | 1,400 |
| 2018/03/07 | 6,540 | 6,650 | 6,500 | 6,590 | -160 | -2.4% | 2,000 |
| 2018/03/06 | 6,600 | 6,780 | 6,560 | 6,750 | +270 | +4.2% | 2,700 |
| 2018/03/05 | 7,130 | 7,130 | 6,460 | 6,480 | -650 | -9.1% | 6,700 |
| 2018/03/02 | 7,150 | 7,210 | 7,030 | 7,130 | -210 | -2.9% | 3,000 |
| 2018/03/01 | 7,320 | 7,620 | 7,150 | 7,340 | -1,030 | -12.3% | 21,300 |
| 2018/02/28 | 8,220 | 8,490 | 8,100 | 8,370 | ±0 | ±0% | 9,700 |
| 2018/02/27 | 8,350 | 8,390 | 8,210 | 8,370 | +170 | +2.1% | 4,600 |
| 2018/02/26 | 8,050 | 8,200 | 7,980 | 8,200 | +300 | +3.8% | 3,900 |
| 2018/02/23 | 7,860 | 7,900 | 7,620 | 7,900 | +40 | +0.5% | 4,200 |
| 2018/02/22 | 7,790 | 7,880 | 7,310 | 7,860 | +190 | +2.5% | 5,100 |
| 2018/02/21 | 7,600 | 7,680 | 7,450 | 7,670 | -50 | -0.6% | 1,300 |
| 2018/02/20 | 7,770 | 7,770 | 7,250 | 7,720 | ±0 | ±0% | 3,000 |
| 2018/02/19 | 7,420 | 7,740 | 7,400 | 7,720 | +300 | +4% | 2,100 |
| 2018/02/16 | 7,360 | 7,470 | 7,360 | 7,420 | +230 | +3.2% | 3,000 |
| 2018/02/15 | 6,990 | 7,190 | 6,990 | 7,190 | +200 | +2.9% | 1,300 |
| 2018/02/14 | 7,050 | 7,050 | 6,980 | 6,990 | +40 | +0.6% | 1,100 |
| 2018/02/13 | 7,010 | 7,090 | 6,950 | 6,950 | +150 | +2.2% | 1,200 |
| 2018/02/09 | 6,470 | 6,940 | 6,470 | 6,800 | -220 | -3.1% | 5,700 |
| 2018/02/08 | 7,040 | 7,050 | 7,020 | 7,020 | +20 | +0.3% | 900 |
| 2018/02/07 | 7,060 | 7,190 | 6,990 | 7,000 | +220 | +3.2% | 4,600 |
| 2018/02/06 | 7,440 | 7,590 | 6,420 | 6,780 | -960 | -12.4% | 12,200 |
| 2018/02/05 | 7,970 | 7,970 | 7,700 | 7,740 | -420 | -5.1% | 5,500 |
| 2018/02/02 | 8,250 | 8,250 | 8,010 | 8,160 | -240 | -2.9% | 2,700 |
| 2018/02/01 | 8,180 | 8,450 | 8,150 | 8,400 | +290 | +3.6% | 4,200 |
| 2018/01/31 | 7,910 | 8,190 | 7,870 | 8,110 | +110 | +1.4% | 3,500 |
| 2018/01/30 | 8,040 | 8,160 | 7,990 | 8,000 | -70 | -0.9% | 6,900 |
| 2018/01/29 | 8,120 | 8,140 | 8,060 | 8,070 | -60 | -0.7% | 1,400 |
| 2018/01/26 | 8,030 | 8,200 | 8,000 | 8,130 | +80 | +1% | 4,400 |
1801～
1850
件表示中 / 3768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 | 598,000円 | -1.5% | -3.3% | 1.34% | 12.76倍 | 0.50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 |
| イワブチ | 757,000円 | +3.3% | -12.8% | 3.70% | 15.15倍 | 0.42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 |
| エスイー | 26,200円 | +2.4% | -50.5% | 4.96% | 138.62倍 | 0.71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 |
| 駒井ハルテク | 160,500円 | -16.2% | -51.4% | 4.36% | 41.74倍 | 0.24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 |
| 日創Ｇ | 114,700円 | +27.7% | +0.4% | 3.49% | 8.06倍 | 0.59倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
市場注目の銘柄
チャート関連のコラム
