共和電業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 460 | 460 | 454 | 459 | +4 | +0.9% | 35,300 |
| 2017/07/14 | 459 | 460 | 453 | 455 | -2 | -0.4% | 30,100 |
| 2017/07/13 | 460 | 461 | 455 | 457 | -3 | -0.7% | 31,100 |
| 2017/07/12 | 461 | 465 | 460 | 460 | -2 | -0.4% | 40,800 |
| 2017/07/11 | 461 | 464 | 459 | 462 | +4 | +0.9% | 34,100 |
| 2017/07/10 | 452 | 463 | 452 | 458 | +7 | +1.6% | 33,500 |
| 2017/07/07 | 452 | 457 | 451 | 451 | -6 | -1.3% | 21,700 |
| 2017/07/06 | 451 | 461 | 451 | 457 | +3 | +0.7% | 33,000 |
| 2017/07/05 | 454 | 460 | 451 | 454 | -3 | -0.7% | 47,400 |
| 2017/07/04 | 464 | 468 | 449 | 457 | -5 | -1.1% | 59,400 |
| 2017/07/03 | 458 | 464 | 458 | 462 | +4 | +0.9% | 32,500 |
| 2017/06/30 | 448 | 459 | 448 | 458 | +7 | +1.6% | 85,400 |
| 2017/06/29 | 449 | 452 | 448 | 451 | +7 | +1.6% | 46,200 |
| 2017/06/28 | 450 | 450 | 441 | 444 | -4 | -0.9% | 33,000 |
| 2017/06/27 | 450 | 450 | 446 | 448 | +3 | +0.7% | 34,900 |
| 2017/06/26 | 446 | 448 | 445 | 445 | +1 | +0.2% | 15,300 |
| 2017/06/23 | 446 | 446 | 443 | 444 | -1 | -0.2% | 26,400 |
| 2017/06/22 | 448 | 449 | 444 | 445 | -1 | -0.2% | 24,100 |
| 2017/06/21 | 447 | 449 | 444 | 446 | -1 | -0.2% | 86,100 |
| 2017/06/20 | 444 | 450 | 444 | 447 | +4 | +0.9% | 61,600 |
| 2017/06/19 | 445 | 447 | 443 | 443 | +1 | +0.2% | 32,900 |
| 2017/06/16 | 440 | 444 | 440 | 442 | +4 | +0.9% | 41,000 |
| 2017/06/15 | 442 | 442 | 438 | 438 | -3 | -0.7% | 34,900 |
| 2017/06/14 | 445 | 447 | 441 | 441 | -2 | -0.5% | 21,900 |
| 2017/06/13 | 441 | 445 | 439 | 443 | +3 | +0.7% | 28,400 |
| 2017/06/12 | 441 | 442 | 438 | 440 | -1 | -0.2% | 40,100 |
| 2017/06/09 | 442 | 446 | 441 | 441 | -2 | -0.5% | 42,800 |
| 2017/06/08 | 445 | 447 | 441 | 443 | -1 | -0.2% | 28,100 |
| 2017/06/07 | 443 | 445 | 442 | 444 | +1 | +0.2% | 21,800 |
| 2017/06/06 | 449 | 450 | 443 | 443 | -5 | -1.1% | 24,000 |
| 2017/06/05 | 445 | 460 | 445 | 448 | +5 | +1.1% | 38,800 |
| 2017/06/02 | 441 | 446 | 441 | 443 | +2 | +0.5% | 52,600 |
| 2017/06/01 | 440 | 459 | 437 | 441 | +1 | +0.2% | 42,500 |
| 2017/05/31 | 440 | 446 | 440 | 440 | -4 | -0.9% | 26,100 |
| 2017/05/30 | 438 | 444 | 438 | 444 | +5 | +1.1% | 23,700 |
| 2017/05/29 | 449 | 449 | 439 | 439 | -7 | -1.6% | 40,600 |
| 2017/05/26 | 456 | 457 | 446 | 446 | -7 | -1.5% | 23,900 |
| 2017/05/25 | 452 | 458 | 448 | 453 | +6 | +1.3% | 37,500 |
| 2017/05/24 | 448 | 449 | 443 | 447 | +2 | +0.4% | 33,300 |
| 2017/05/23 | 445 | 448 | 444 | 445 | +2 | +0.5% | 23,100 |
| 2017/05/22 | 446 | 446 | 441 | 443 | +3 | +0.7% | 25,100 |
| 2017/05/19 | 442 | 442 | 437 | 440 | ±0 | ±0% | 28,500 |
| 2017/05/18 | 437 | 440 | 434 | 440 | +1 | +0.2% | 30,000 |
| 2017/05/17 | 441 | 441 | 434 | 439 | -2 | -0.5% | 40,700 |
| 2017/05/16 | 440 | 446 | 440 | 441 | -2 | -0.5% | 63,200 |
| 2017/05/15 | 446 | 446 | 440 | 443 | -1 | -0.2% | 48,600 |
| 2017/05/12 | 451 | 452 | 444 | 444 | -7 | -1.6% | 72,600 |
| 2017/05/11 | 440 | 453 | 438 | 451 | -33 | -6.8% | 215,500 |
| 2017/05/10 | 486 | 486 | 483 | 484 | +2 | +0.4% | 69,000 |
| 2017/05/09 | 481 | 487 | 480 | 482 | +1 | +0.2% | 148,800 |
1951～
2000
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「共和電」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 |
|---|---|---|---|---|---|---|---|---|
| 共和電 | 52,700円 | +2.9% | -0.7% | 3.80% | 12.59倍 | 0.76倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| コスモス電 | 932,000円 | -8.6% | -2.7% | 1.88% | 18.00倍 | 1.66倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| Ａｂａｌａｎｃｅ | 77,000円 | +31.2% | - | 0.39% | 4.85倍 | 0.60倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 名古屋電 | 111,100円 | +1.4% | -16.6% | 4.05% | 7.49倍 | 0.58倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
| 指月電 | 41,300円 | +2.4% | -5.4% | 3.39% | 9.48倍 | 0.45倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
市場注目の銘柄
チャート関連のコラム
