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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/14 | 4,530 | 4,560 | 4,530 | 4,560 | +60 | +1.3% | 500 |
| 2023/11/13 | 4,430 | 4,570 | 4,420 | 4,500 | +85 | +1.9% | 2,500 |
| 2023/11/10 | 4,430 | 4,445 | 4,395 | 4,415 | +30 | +0.7% | 1,500 |
| 2023/11/09 | 4,405 | 4,405 | 4,385 | 4,385 | -15 | -0.3% | 300 |
| 2023/11/08 | 4,390 | 4,410 | 4,385 | 4,400 | -25 | -0.6% | 1,200 |
| 2023/11/07 | 4,410 | 4,430 | 4,395 | 4,425 | +45 | +1% | 1,100 |
| 2023/11/06 | 4,440 | 4,465 | 4,380 | 4,380 | -50 | -1.1% | 2,900 |
| 2023/11/02 | 4,490 | 4,490 | 4,415 | 4,430 | -30 | -0.7% | 800 |
| 2023/11/01 | 4,440 | 4,465 | 4,430 | 4,460 | -50 | -1.1% | 800 |
| 2023/10/31 | 4,470 | 4,510 | 4,470 | 4,510 | -70 | -1.5% | 1,200 |
| 2023/10/30 | 4,640 | 4,640 | 4,545 | 4,580 | -105 | -2.2% | 1,100 |
| 2023/10/27 | 4,710 | 4,720 | 4,685 | 4,685 | -15 | -0.3% | 1,200 |
| 2023/10/26 | 4,675 | 4,705 | 4,675 | 4,700 | -20 | -0.4% | 500 |
| 2023/10/25 | 4,645 | 4,720 | 4,645 | 4,720 | +5 | +0.1% | 900 |
| 2023/10/24 | 4,700 | 4,715 | 4,630 | 4,715 | +15 | +0.3% | 2,100 |
| 2023/10/23 | 4,720 | 4,720 | 4,630 | 4,700 | -25 | -0.5% | 1,700 |
| 2023/10/20 | 4,725 | 4,725 | 4,725 | 4,725 | +20 | +0.4% | 700 |
| 2023/10/19 | 4,705 | 4,705 | 4,685 | 4,705 | ±0 | ±0% | 600 |
| 2023/10/18 | 4,690 | 4,705 | 4,690 | 4,705 | +20 | +0.4% | 400 |
| 2023/10/17 | 4,735 | 4,735 | 4,685 | 4,685 | +20 | +0.4% | 800 |
351～
400
件表示中 / 3715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 | 548,000円 | -7.0% | -24.3% | 1.46% | 11.69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 | 25,100円 | +2.4% | -50.5% | 5.18% | 132.80倍 | 0.68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 |
| ＳＨＩＮＰＯ | 121,900円 | +4.0% | +18.5% | 3.28% | 8.22倍 | 1.00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 |
| ＭＫ精工 | 47,600円 | -2.7% | -43.2% | 2.10% | 9.45倍 | 0.40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 |
| イワブチ | 642,000円 | +3.3% | -12.8% | 4.36% | 13.06倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
