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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 941 | 941 | 920 | 920 | +9 | +1% | 4,000 |
| 2017/06/14 | 911 | 911 | 910 | 911 | ±0 | ±0% | 5,000 |
| 2017/06/13 | 911 | 911 | 911 | 911 | +1 | +0.1% | 2,000 |
| 2017/06/12 | 910 | 910 | 910 | 910 | +2 | +0.2% | 2,000 |
| 2017/06/09 | 905 | 912 | 905 | 908 | +3 | +0.3% | 6,000 |
| 2017/06/08 | 902 | 905 | 902 | 905 | -5 | -0.5% | 2,000 |
| 2017/06/07 | 922 | 922 | 898 | 910 | -27 | -2.9% | 19,000 |
| 2017/06/06 | 976 | 976 | 924 | 937 | -40 | -4.1% | 17,000 |
| 2017/06/05 | 974 | 989 | 961 | 977 | -72 | -6.9% | 69,000 |
| 2017/06/02 | 1,005 | 1,089 | 1,005 | 1,049 | +58 | +5.9% | 52,000 |
| 2017/06/01 | 1,000 | 1,008 | 990 | 991 | -6 | -0.6% | 10,000 |
| 2017/05/31 | 997 | 1,000 | 997 | 997 | ±0 | ±0% | 11,000 |
| 2017/05/30 | 981 | 998 | 981 | 997 | +10 | +1% | 8,000 |
| 2017/05/29 | 1,000 | 1,000 | 987 | 987 | -13 | -1.3% | 13,000 |
| 2017/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,000 |
| 2017/05/25 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2017/05/24 | 1,000 | 1,000 | 1,000 | 1,000 | -4 | -0.4% | 1,000 |
| 2017/05/23 | 1,014 | 1,014 | 999 | 1,004 | -15 | -1.5% | 8,000 |
| 2017/05/22 | 1,012 | 1,019 | 1,012 | 1,019 | +12 | +1.2% | 5,000 |
| 2017/05/19 | 998 | 1,007 | 998 | 1,007 | +22 | +2.2% | 2,000 |
| 2017/05/18 | 999 | 999 | 985 | 985 | -25 | -2.5% | 5,000 |
| 2017/05/17 | 1,010 | 1,010 | 1,010 | 1,010 | -5 | -0.5% | 2,000 |
| 2017/05/16 | 1,008 | 1,015 | 1,008 | 1,015 | +6 | +0.6% | 10,000 |
| 2017/05/15 | 1,014 | 1,014 | 1,009 | 1,009 | +17 | +1.7% | 4,000 |
| 2017/05/12 | 998 | 998 | 992 | 992 | -16 | -1.6% | 4,000 |
| 2017/05/11 | 1,012 | 1,012 | 1,000 | 1,008 | +1 | +0.1% | 8,000 |
| 2017/05/10 | 1,011 | 1,011 | 1,007 | 1,007 | -4 | -0.4% | 3,000 |
| 2017/05/09 | 990 | 1,011 | 990 | 1,011 | +11 | +1.1% | 3,000 |
| 2017/05/08 | 991 | 1,013 | 991 | 1,000 | +12 | +1.2% | 9,000 |
| 2017/05/02 | 988 | 988 | 988 | 988 | -26 | -2.6% | 2,000 |
| 2017/05/01 | 1,014 | 1,014 | 1,014 | 1,014 | +31 | +3.2% | 1,000 |
| 2017/04/28 | 983 | 983 | 983 | 983 | -8 | -0.8% | 1,000 |
| 2017/04/27 | 991 | 991 | 991 | 991 | ±0 | ±0% | 2,000 |
| 2017/04/26 | 991 | 991 | 991 | 991 | -13 | -1.3% | 1,000 |
| 2017/04/25 | 990 | 1,005 | 989 | 1,004 | +4 | +0.4% | 13,000 |
| 2017/04/24 | 1,005 | 1,012 | 1,000 | 1,000 | -8 | -0.8% | 10,000 |
| 2017/04/21 | 1,003 | 1,019 | 1,003 | 1,008 | -21 | -2% | 5,000 |
| 2017/04/20 | 1,029 | 1,029 | 1,029 | 1,029 | +1 | +0.1% | 3,000 |
| 2017/04/19 | 1,012 | 1,028 | 1,012 | 1,028 | -14 | -1.3% | 4,000 |
| 2017/04/18 | 1,042 | 1,042 | 1,042 | 1,042 | +19 | +1.9% | 1,000 |
| 2017/04/17 | 1,008 | 1,023 | 1,008 | 1,023 | +15 | +1.5% | 5,000 |
| 2017/04/14 | 1,040 | 1,040 | 1,008 | 1,008 | -36 | -3.4% | 32,000 |
| 2017/04/13 | 1,040 | 1,044 | 985 | 1,044 | -6 | -0.6% | 9,000 |
| 2017/04/12 | 1,051 | 1,051 | 1,036 | 1,050 | - | - | 8,000 |
| 2017/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/10 | 1,100 | 1,100 | 1,100 | 1,100 | +2 | +0.2% | 1,000 |
| 2017/04/07 | 1,100 | 1,100 | 1,055 | 1,098 | -10 | -0.9% | 20,000 |
| 2017/04/06 | 1,150 | 1,155 | 1,108 | 1,108 | -72 | -6.1% | 17,000 |
| 2017/04/05 | 1,198 | 1,198 | 1,180 | 1,180 | - | - | 5,000 |
| 2017/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2001～
2050
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 | 596,000円 | -1.5% | -3.3% | 1.34% | 12.72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 | 761,000円 | +3.3% | -12.8% | 3.68% | 15.23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 | 161,500円 | -16.2% | -51.4% | 4.33% | 42.00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 | 118,000円 | +27.7% | +0.4% | 3.39% | 8.29倍 | 0.61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
