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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/21 | 1,040 | 1,040 | 1,021 | 1,021 | -31 | -2.9% | 3,000 |
| 2017/09/20 | 1,066 | 1,067 | 1,052 | 1,052 | -17 | -1.6% | 6,000 |
| 2017/09/19 | 1,046 | 1,069 | 1,046 | 1,069 | +14 | +1.3% | 9,000 |
| 2017/09/15 | 1,055 | 1,055 | 1,055 | 1,055 | +25 | +2.4% | 1,000 |
| 2017/09/14 | 1,030 | 1,030 | 1,030 | 1,030 | -5 | -0.5% | 1,000 |
| 2017/09/13 | 1,035 | 1,035 | 1,035 | 1,035 | - | - | 1,000 |
| 2017/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/11 | 1,021 | 1,021 | 1,021 | 1,021 | -9 | -0.9% | 1,000 |
| 2017/09/08 | 1,000 | 1,030 | 1,000 | 1,030 | +29 | +2.9% | 16,000 |
| 2017/09/07 | 1,014 | 1,016 | 995 | 1,001 | -13 | -1.3% | 13,000 |
| 2017/09/06 | 1,000 | 1,014 | 990 | 1,014 | -9 | -0.9% | 40,000 |
| 2017/09/05 | 1,080 | 1,085 | 1,013 | 1,023 | -57 | -5.3% | 18,000 |
| 2017/09/04 | 1,138 | 1,138 | 1,060 | 1,080 | -30 | -2.7% | 11,000 |
| 2017/09/01 | 1,083 | 1,164 | 1,071 | 1,110 | +87 | +8.5% | 98,000 |
| 2017/08/31 | 1,006 | 1,024 | 991 | 1,023 | -10 | -1% | 12,000 |
| 2017/08/30 | 1,029 | 1,037 | 1,029 | 1,033 | +4 | +0.4% | 5,000 |
| 2017/08/29 | 995 | 1,029 | 995 | 1,029 | +45 | +4.6% | 14,000 |
1901～
1950
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
