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 |
|---|---|---|---|---|---|---|---|
| 2011/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/26 | 1,020 | 1,020 | 1,020 | 1,020 | +15 | +1.5% | 3,000 |
| 2011/05/25 | 1,001 | 1,011 | 1,001 | 1,005 | -25 | -2.4% | 8,000 |
| 2011/05/24 | 1,030 | 1,030 | 1,030 | 1,030 | -10 | -1% | 2,000 |
| 2011/05/23 | 1,040 | 1,050 | 1,040 | 1,040 | -10 | -1% | 6,000 |
| 2011/05/20 | 1,100 | 1,100 | 1,050 | 1,050 | -20 | -1.9% | 4,000 |
| 2011/05/19 | 1,110 | 1,110 | 1,070 | 1,070 | -50 | -4.5% | 3,000 |
| 2011/05/18 | 1,120 | 1,120 | 1,120 | 1,120 | +10 | +0.9% | 1,000 |
| 2011/05/17 | 1,101 | 1,110 | 1,101 | 1,110 | -20 | -1.8% | 2,000 |
| 2011/05/16 | 1,189 | 1,189 | 1,130 | 1,130 | -30 | -2.6% | 3,000 |
| 2011/05/13 | 1,140 | 1,160 | 1,140 | 1,160 | -50 | -4.1% | 3,000 |
| 2011/05/12 | 1,210 | 1,210 | 1,210 | 1,210 | - | - | 4,000 |
| 2011/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/10 | 1,239 | 1,239 | 1,220 | 1,220 | +90 | +8% | 2,000 |
| 2011/05/09 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 2,000 |
| 2011/05/06 | 1,200 | 1,200 | 1,150 | 1,150 | -55 | -4.6% | 5,000 |
| 2011/05/02 | 1,200 | 1,240 | 1,200 | 1,205 | +5 | +0.4% | 8,000 |
| 2011/04/28 | 1,120 | 1,200 | 1,120 | 1,200 | +110 | +10.1% | 17,000 |
| 2011/04/27 | 1,070 | 1,090 | 1,070 | 1,090 | +40 | +3.8% | 10,000 |
| 2011/04/26 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,000 |
| 2011/04/25 | 1,040 | 1,050 | 1,040 | 1,050 | +50 | +5% | 8,000 |
| 2011/04/22 | 1,030 | 1,030 | 1,000 | 1,000 | -30 | -2.9% | 9,000 |
| 2011/04/21 | 1,028 | 1,030 | 1,028 | 1,030 | +32 | +3.2% | 6,000 |
| 2011/04/20 | 996 | 998 | 990 | 998 | +10 | +1% | 4,000 |
| 2011/04/19 | 985 | 990 | 985 | 988 | -10 | -1% | 4,000 |
| 2011/04/18 | 995 | 998 | 995 | 998 | +12 | +1.2% | 3,000 |
| 2011/04/15 | 980 | 988 | 980 | 986 | -14 | -1.4% | 5,000 |
| 2011/04/14 | 1,000 | 1,000 | 1,000 | 1,000 | +19 | +1.9% | 1,000 |
| 2011/04/13 | 981 | 981 | 981 | 981 | +6 | +0.6% | 1,000 |
| 2011/04/12 | 960 | 975 | 960 | 975 | +14 | +1.5% | 2,000 |
| 2011/04/11 | 990 | 990 | 961 | 961 | -19 | -1.9% | 2,000 |
| 2011/04/08 | 980 | 980 | 980 | 980 | +10 | +1% | 1,000 |
| 2011/04/07 | 950 | 970 | 950 | 970 | -10 | -1% | 2,000 |
| 2011/04/06 | 965 | 980 | 920 | 980 | +13 | +1.3% | 11,000 |
| 2011/04/05 | 975 | 975 | 967 | 967 | -23 | -2.3% | 4,000 |
| 2011/04/04 | 980 | 990 | 980 | 990 | -10 | -1% | 3,000 |
| 2011/04/01 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2011/03/31 | 1,010 | 1,010 | 992 | 1,000 | -10 | -1% | 3,000 |
| 2011/03/30 | 1,030 | 1,030 | 1,000 | 1,010 | +10 | +1% | 4,000 |
| 2011/03/29 | 1,000 | 1,000 | 960 | 1,000 | ±0 | ±0% | 6,000 |
| 2011/03/28 | 1,041 | 1,041 | 1,000 | 1,000 | -11 | -1.1% | 5,000 |
| 2011/03/25 | 1,060 | 1,080 | 1,011 | 1,011 | -19 | -1.8% | 10,000 |
| 2011/03/24 | 990 | 1,030 | 990 | 1,030 | +40 | +4% | 13,000 |
| 2011/03/23 | 946 | 990 | 940 | 990 | +50 | +5.3% | 14,000 |
| 2011/03/22 | 902 | 970 | 902 | 940 | +95 | +11.2% | 11,000 |
| 2011/03/18 | 831 | 870 | 830 | 845 | +25 | +3% | 15,000 |
| 2011/03/17 | 807 | 820 | 804 | 820 | -10 | -1.2% | 7,000 |
| 2011/03/16 | 765 | 830 | 765 | 830 | +50 | +6.4% | 13,000 |
| 2011/03/15 | 900 | 900 | 780 | 780 | -150 | -16.1% | 27,000 |
| 2011/03/14 | 900 | 940 | 885 | 930 | - | - | 12,000 |
3401～
3450
件表示中 / 3682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 | 555,000円 | -7.0% | -24.3% | - | - | - |
|
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 | 26,400円 | -1.3% | -44.6% | 4.92% | 17.45倍 | 0.74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 | 63,800円 | -0.3% | -1.6% | 3.13% | 5.03倍 | 0.39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 | 148,800円 | -29.6% | -95.4% | 5.38% | 7.17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 |
| ＭＫ精工 | 47,100円 | -3.4% | -20.1% | 1.70% | 5.78倍 | 0.43倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
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
