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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 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 |
| 2023/10/16 | 4,670 | 4,670 | 4,655 | 4,665 | -5 | -0.1% | 800 |
| 2023/10/13 | 4,640 | 4,675 | 4,640 | 4,670 | +15 | +0.3% | 700 |
| 2023/10/12 | 4,620 | 4,670 | 4,620 | 4,655 | ±0 | ±0% | 700 |
| 2023/10/11 | 4,610 | 4,685 | 4,610 | 4,655 | ±0 | ±0% | 500 |
| 2023/10/10 | 4,605 | 4,655 | 4,605 | 4,655 | +55 | +1.2% | 600 |
| 2023/10/06 | 4,585 | 4,600 | 4,585 | 4,600 | +15 | +0.3% | 400 |
| 2023/10/05 | 4,575 | 4,585 | 4,515 | 4,585 | -60 | -1.3% | 500 |
| 2023/10/04 | 4,610 | 4,720 | 4,500 | 4,645 | -100 | -2.1% | 3,400 |
| 2023/10/03 | 4,755 | 4,755 | 4,650 | 4,745 | -35 | -0.7% | 2,400 |
| 2023/10/02 | 4,625 | 4,780 | 4,625 | 4,780 | +155 | +3.4% | 400 |
| 2023/09/29 | 4,710 | 4,730 | 4,625 | 4,625 | -80 | -1.7% | 1,200 |
| 2023/09/28 | 4,655 | 4,730 | 4,650 | 4,705 | +25 | +0.5% | 1,000 |
| 2023/09/27 | 4,660 | 4,730 | 4,660 | 4,680 | -10 | -0.2% | 1,000 |
| 2023/09/26 | 4,690 | 4,750 | 4,665 | 4,690 | ±0 | ±0% | 1,500 |
| 2023/09/25 | 4,755 | 4,780 | 4,690 | 4,690 | -130 | -2.7% | 1,500 |
| 2023/09/22 | 4,750 | 4,835 | 4,750 | 4,820 | +45 | +0.9% | 1,200 |
| 2023/09/21 | 4,850 | 4,850 | 4,775 | 4,775 | -75 | -1.5% | 1,800 |
| 2023/09/20 | 4,870 | 4,875 | 4,765 | 4,850 | +50 | +1% | 2,500 |
| 2023/09/19 | 4,855 | 4,865 | 4,800 | 4,800 | -65 | -1.3% | 1,100 |
| 2023/09/15 | 4,675 | 4,865 | 4,650 | 4,865 | +255 | +5.5% | 4,200 |
| 2023/09/14 | 4,550 | 4,610 | 4,505 | 4,610 | +130 | +2.9% | 3,700 |
| 2023/09/13 | 4,475 | 4,480 | 4,450 | 4,480 | -65 | -1.4% | 1,500 |
| 2023/09/12 | 4,515 | 4,545 | 4,420 | 4,545 | +30 | +0.7% | 5,100 |
| 2023/09/11 | 4,500 | 4,515 | 4,395 | 4,515 | +85 | +1.9% | 11,300 |
| 2023/09/08 | 4,500 | 4,500 | 4,425 | 4,430 | -5 | -0.1% | 4,700 |
| 2023/09/07 | 4,350 | 4,475 | 4,350 | 4,435 | +110 | +2.5% | 11,000 |
| 2023/09/06 | 4,260 | 4,350 | 4,260 | 4,325 | +65 | +1.5% | 7,300 |
| 2023/09/05 | 4,255 | 4,275 | 4,235 | 4,260 | -30 | -0.7% | 3,400 |
| 2023/09/04 | 4,295 | 4,295 | 4,215 | 4,290 | +85 | +2% | 3,900 |
| 2023/09/01 | 4,200 | 4,240 | 4,195 | 4,205 | +5 | +0.1% | 1,400 |
| 2023/08/31 | 4,180 | 4,220 | 4,180 | 4,200 | -30 | -0.7% | 1,500 |
| 2023/08/30 | 4,225 | 4,230 | 4,185 | 4,230 | +10 | +0.2% | 1,300 |
| 2023/08/29 | 4,170 | 4,220 | 4,170 | 4,220 | +5 | +0.1% | 3,300 |
351～
400
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
