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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,050 | 5,060 | 5,030 | 5,060 | -50 | -1% | 1,300 |
| 2024/01/29 | 5,110 | 5,120 | 5,010 | 5,110 | -70 | -1.4% | 3,100 |
| 2024/01/26 | 5,100 | 5,180 | 5,070 | 5,180 | +110 | +2.2% | 2,500 |
| 2024/01/25 | 5,090 | 5,090 | 5,020 | 5,070 | +10 | +0.2% | 1,300 |
| 2024/01/24 | 5,070 | 5,080 | 5,060 | 5,060 | +30 | +0.6% | 1,000 |
| 2024/01/23 | 5,130 | 5,160 | 5,030 | 5,030 | -30 | -0.6% | 2,200 |
| 2024/01/22 | 5,030 | 5,060 | 4,965 | 5,060 | +30 | +0.6% | 3,800 |
| 2024/01/19 | 5,030 | 5,030 | 5,020 | 5,030 | -10 | -0.2% | 1,400 |
| 2024/01/18 | 4,980 | 5,050 | 4,980 | 5,040 | +60 | +1.2% | 3,200 |
| 2024/01/17 | 4,955 | 4,980 | 4,955 | 4,980 | +45 | +0.9% | 400 |
| 2024/01/16 | 4,995 | 5,000 | 4,935 | 4,935 | -60 | -1.2% | 1,800 |
| 2024/01/15 | 4,915 | 4,995 | 4,875 | 4,995 | +135 | +2.8% | 2,400 |
| 2024/01/12 | 4,845 | 4,895 | 4,810 | 4,860 | +30 | +0.6% | 2,300 |
| 2024/01/11 | 4,765 | 4,830 | 4,685 | 4,830 | +50 | +1% | 5,600 |
| 2024/01/10 | 4,780 | 4,780 | 4,770 | 4,780 | +30 | +0.6% | 800 |
| 2024/01/09 | 4,775 | 4,775 | 4,735 | 4,750 | +10 | +0.2% | 2,900 |
| 2024/01/05 | 4,780 | 4,780 | 4,740 | 4,740 | -5 | -0.1% | 1,600 |
| 2024/01/04 | 4,675 | 4,745 | 4,675 | 4,745 | +50 | +1.1% | 2,400 |
| 2023/12/29 | 4,670 | 4,740 | 4,670 | 4,695 | +30 | +0.6% | 900 |
| 2023/12/28 | 4,645 | 4,675 | 4,635 | 4,665 | -10 | -0.2% | 1,500 |
| 2023/12/27 | 4,625 | 4,715 | 4,560 | 4,675 | -20 | -0.4% | 8,700 |
| 2023/12/26 | 4,730 | 4,755 | 4,690 | 4,695 | -35 | -0.7% | 2,700 |
| 2023/12/25 | 4,800 | 4,800 | 4,730 | 4,730 | -70 | -1.5% | 1,800 |
| 2023/12/22 | 4,755 | 4,800 | 4,755 | 4,800 | +95 | +2% | 1,200 |
| 2023/12/21 | 4,705 | 4,735 | 4,700 | 4,705 | +5 | +0.1% | 900 |
| 2023/12/20 | 4,710 | 4,710 | 4,700 | 4,700 | -10 | -0.2% | 1,700 |
| 2023/12/19 | 4,685 | 4,710 | 4,680 | 4,710 | +25 | +0.5% | 2,100 |
| 2023/12/18 | 4,700 | 4,715 | 4,660 | 4,685 | -15 | -0.3% | 2,300 |
| 2023/12/15 | 4,700 | 4,720 | 4,650 | 4,700 | +30 | +0.6% | 2,300 |
| 2023/12/14 | 4,740 | 4,740 | 4,645 | 4,670 | -65 | -1.4% | 2,000 |
| 2023/12/13 | 4,745 | 4,775 | 4,735 | 4,735 | -25 | -0.5% | 1,100 |
| 2023/12/12 | 4,790 | 4,790 | 4,745 | 4,760 | +35 | +0.7% | 3,300 |
| 2023/12/11 | 4,870 | 4,870 | 4,715 | 4,725 | -15 | -0.3% | 9,900 |
| 2023/12/08 | 4,665 | 4,740 | 4,625 | 4,740 | +5 | +0.1% | 2,200 |
| 2023/12/07 | 4,750 | 4,795 | 4,735 | 4,735 | -35 | -0.7% | 900 |
| 2023/12/06 | 4,650 | 4,800 | 4,630 | 4,770 | +115 | +2.5% | 2,600 |
| 2023/12/05 | 4,680 | 4,680 | 4,620 | 4,655 | -25 | -0.5% | 2,100 |
| 2023/12/04 | 4,660 | 4,680 | 4,605 | 4,680 | +60 | +1.3% | 1,300 |
| 2023/12/01 | 4,600 | 4,640 | 4,600 | 4,620 | -45 | -1% | 1,200 |
| 2023/11/30 | 4,665 | 4,665 | 4,590 | 4,665 | +25 | +0.5% | 1,600 |
| 2023/11/29 | 4,660 | 4,660 | 4,555 | 4,640 | -40 | -0.9% | 1,700 |
| 2023/11/28 | 4,680 | 4,680 | 4,680 | 4,680 | +60 | +1.3% | 200 |
| 2023/11/27 | 4,610 | 4,620 | 4,545 | 4,620 | +35 | +0.8% | 1,000 |
| 2023/11/24 | 4,525 | 4,585 | 4,525 | 4,585 | +40 | +0.9% | 1,200 |
| 2023/11/22 | 4,555 | 4,555 | 4,500 | 4,545 | +35 | +0.8% | 2,600 |
| 2023/11/21 | 4,500 | 4,535 | 4,480 | 4,510 | +5 | +0.1% | 700 |
| 2023/11/20 | 4,605 | 4,605 | 4,505 | 4,505 | -30 | -0.7% | 1,600 |
| 2023/11/17 | 4,545 | 4,545 | 4,510 | 4,535 | +15 | +0.3% | 700 |
| 2023/11/16 | 4,550 | 4,550 | 4,480 | 4,520 | -30 | -0.7% | 700 |
| 2023/11/15 | 4,585 | 4,600 | 4,550 | 4,550 | -10 | -0.2% | 1,000 |
201～
250
件表示中 / 3585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% | 1.67% | 10.24倍 | 0.40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 |
| 高田機 | 102,800円 | -8.6% | -75.7% | 4.86% | 20.93倍 | 0.30倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| ＫＴＣ | 264,000円 | +16.3% | +4.8% | 3.03% | 9.12倍 | 0.52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 | 89,800円 | +14.2% | +0.4% | 3.34% | 6.43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 | 137,000円 | +3.8% | -3.0% | 2.37% | 22.78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
