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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 4,785 | 4,785 | 4,750 | 4,785 | ±0 | ±0% | 1,900 |
| 2024/08/19 | 4,785 | 4,785 | 4,770 | 4,785 | +35 | +0.7% | 1,000 |
| 2024/08/16 | 4,870 | 4,870 | 4,750 | 4,750 | -120 | -2.5% | 600 |
| 2024/08/15 | 4,860 | 4,885 | 4,840 | 4,870 | +130 | +2.7% | 1,500 |
| 2024/08/14 | 4,705 | 4,750 | 4,705 | 4,740 | -10 | -0.2% | 700 |
| 2024/08/13 | 4,625 | 4,750 | 4,625 | 4,750 | +125 | +2.7% | 1,400 |
| 2024/08/09 | 4,625 | 4,625 | 4,625 | 4,625 | +70 | +1.5% | 200 |
| 2024/08/08 | 4,550 | 4,555 | 4,460 | 4,555 | -145 | -3.1% | 1,600 |
| 2024/08/07 | 4,525 | 4,700 | 4,450 | 4,700 | +180 | +4% | 1,100 |
| 2024/08/06 | 4,450 | 4,560 | 4,390 | 4,520 | +70 | +1.6% | 4,100 |
| 2024/08/05 | 4,950 | 4,950 | 4,450 | 4,450 | -900 | -16.8% | 6,100 |
| 2024/08/02 | 5,630 | 5,630 | 5,300 | 5,350 | -330 | -5.8% | 2,000 |
| 2024/08/01 | 5,690 | 5,780 | 5,680 | 5,680 | -20 | -0.4% | 700 |
| 2024/07/31 | 5,570 | 5,700 | 5,570 | 5,700 | ±0 | ±0% | 1,300 |
| 2024/07/30 | 5,500 | 5,700 | 5,490 | 5,700 | +260 | +4.8% | 3,500 |
| 2024/07/29 | 5,490 | 5,490 | 5,440 | 5,440 | -100 | -1.8% | 900 |
| 2024/07/26 | 5,620 | 5,630 | 5,540 | 5,540 | -160 | -2.8% | 400 |
| 2024/07/25 | 5,870 | 5,870 | 5,660 | 5,700 | -90 | -1.6% | 1,700 |
| 2024/07/24 | 5,770 | 5,790 | 5,770 | 5,790 | -80 | -1.4% | 300 |
| 2024/07/23 | 5,870 | 5,870 | 5,870 | 5,870 | +110 | +1.9% | 400 |
| 2024/07/22 | 6,040 | 6,040 | 5,760 | 5,760 | -230 | -3.8% | 700 |
| 2024/07/19 | 5,960 | 5,990 | 5,960 | 5,990 | ±0 | ±0% | 500 |
| 2024/07/18 | 5,980 | 5,990 | 5,980 | 5,990 | +20 | +0.3% | 200 |
| 2024/07/17 | 5,990 | 5,990 | 5,800 | 5,970 | -20 | -0.3% | 1,100 |
| 2024/07/16 | 6,060 | 6,060 | 5,900 | 5,990 | +130 | +2.2% | 900 |
| 2024/07/12 | 5,890 | 5,890 | 5,690 | 5,860 | -140 | -2.3% | 900 |
| 2024/07/11 | 6,000 | 6,000 | 6,000 | 6,000 | +120 | +2% | 100 |
| 2024/07/10 | 5,950 | 5,950 | 5,880 | 5,880 | -120 | -2% | 200 |
| 2024/07/09 | 6,000 | 6,000 | 6,000 | 6,000 | -80 | -1.3% | 100 |
| 2024/07/08 | 5,920 | 6,080 | 5,920 | 6,080 | +160 | +2.7% | 400 |
| 2024/07/05 | 5,920 | 5,920 | 5,920 | 5,920 | -60 | -1% | 100 |
| 2024/07/04 | 5,900 | 5,980 | 5,850 | 5,980 | -20 | -0.3% | 500 |
| 2024/07/03 | 6,000 | 6,000 | 6,000 | 6,000 | -90 | -1.5% | 100 |
| 2024/07/02 | 6,090 | 6,090 | 6,090 | 6,090 | +100 | +1.7% | 100 |
| 2024/07/01 | 5,990 | 5,990 | 5,990 | 5,990 | ±0 | ±0% | 100 |
| 2024/06/28 | 6,000 | 6,010 | 5,910 | 5,990 | -90 | -1.5% | 800 |
| 2024/06/27 | 6,080 | 6,090 | 5,880 | 6,080 | ±0 | ±0% | 1,500 |
| 2024/06/26 | 5,930 | 6,090 | 5,930 | 6,080 | +150 | +2.5% | 1,800 |
| 2024/06/25 | 5,750 | 5,940 | 5,750 | 5,930 | +230 | +4% | 1,300 |
| 2024/06/24 | 5,680 | 5,700 | 5,580 | 5,700 | +20 | +0.4% | 500 |
| 2024/06/21 | 5,650 | 5,690 | 5,550 | 5,680 | +110 | +2% | 2,200 |
| 2024/06/20 | 5,680 | 5,680 | 5,500 | 5,570 | -80 | -1.4% | 1,600 |
| 2024/06/19 | 5,640 | 5,740 | 5,640 | 5,650 | -190 | -3.3% | 500 |
| 2024/06/18 | 5,810 | 5,840 | 5,470 | 5,840 | +130 | +2.3% | 3,500 |
| 2024/06/17 | 5,530 | 5,800 | 5,530 | 5,710 | -190 | -3.2% | 5,900 |
| 2024/06/14 | 6,010 | 6,070 | 5,870 | 5,900 | -100 | -1.7% | 1,600 |
| 2024/06/13 | 5,900 | 6,000 | 5,900 | 6,000 | +130 | +2.2% | 700 |
| 2024/06/12 | 5,860 | 5,960 | 5,860 | 5,870 | -80 | -1.3% | 1,100 |
| 2024/06/11 | 5,830 | 5,950 | 5,820 | 5,950 | +110 | +1.9% | 1,100 |
151～
200
件表示中 / 3673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 | 550,000円 | -7.0% | -24.3% | 1.45% | 11.74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 | 25,200円 | -1.3% | -44.6% | 5.16% | 16.66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 |
| 不二サッシ | 61,600円 | -0.3% | -1.6% | 3.25% | 4.86倍 | 0.38倍 |
|
アルミサッシ国内４位、ビル用中心。形材・部品の外販、ゴミ処理設備も。文化シヤッター傘下 |
| 駒井ハルテク | 149,600円 | -29.6% | -95.4% | 5.35% | 7.21倍 | 0.22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 |
| ＳＨＩＮＰＯ | 117,700円 | +4.0% | +18.5% | 3.40% | 7.93倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
