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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 265 | 265 | 256 | 264 | -1 | -0.4% | 24,000 |
| 2010/08/04 | 278 | 278 | 261 | 265 | -6 | -2.2% | 15,000 |
| 2010/08/03 | 280 | 282 | 264 | 271 | -9 | -3.2% | 24,000 |
| 2010/08/02 | 283 | 283 | 278 | 280 | +9 | +3.3% | 33,000 |
| 2010/07/30 | 269 | 271 | 268 | 271 | +3 | +1.1% | 19,000 |
| 2010/07/29 | 269 | 272 | 268 | 268 | -1 | -0.4% | 23,000 |
| 2010/07/28 | 267 | 270 | 264 | 269 | -2 | -0.7% | 15,000 |
| 2010/07/27 | 269 | 271 | 265 | 271 | +5 | +1.9% | 5,000 |
| 2010/07/26 | 267 | 267 | 262 | 266 | ±0 | ±0% | 8,000 |
| 2010/07/23 | 267 | 267 | 265 | 266 | +5 | +1.9% | 5,000 |
| 2010/07/22 | 259 | 261 | 257 | 261 | ±0 | ±0% | 10,000 |
| 2010/07/21 | 268 | 269 | 261 | 261 | -1 | -0.4% | 15,000 |
| 2010/07/20 | 268 | 268 | 258 | 262 | -14 | -5.1% | 33,000 |
| 2010/07/16 | 276 | 278 | 273 | 276 | ±0 | ±0% | 8,000 |
| 2010/07/15 | 278 | 279 | 276 | 276 | -5 | -1.8% | 9,000 |
| 2010/07/14 | 279 | 283 | 279 | 281 | +3 | +1.1% | 4,000 |
| 2010/07/13 | 278 | 280 | 276 | 278 | -5 | -1.8% | 22,000 |
| 2010/07/12 | 287 | 287 | 283 | 283 | +1 | +0.4% | 5,000 |
| 2010/07/09 | 288 | 288 | 282 | 282 | ±0 | ±0% | 13,000 |
| 2010/07/08 | 284 | 285 | 282 | 282 | +6 | +2.2% | 11,000 |
| 2010/07/07 | 280 | 280 | 275 | 276 | -4 | -1.4% | 6,000 |
| 2010/07/06 | 290 | 290 | 280 | 280 | -5 | -1.8% | 5,000 |
| 2010/07/05 | 274 | 285 | 274 | 285 | +4 | +1.4% | 21,000 |
| 2010/07/02 | 280 | 281 | 276 | 281 | +4 | +1.4% | 7,000 |
| 2010/07/01 | 281 | 281 | 277 | 277 | -8 | -2.8% | 26,000 |
| 2010/06/30 | 277 | 285 | 277 | 285 | +4 | +1.4% | 18,000 |
| 2010/06/29 | 275 | 282 | 275 | 281 | +6 | +2.2% | 8,000 |
| 2010/06/28 | 270 | 275 | 270 | 275 | +5 | +1.9% | 3,000 |
| 2010/06/25 | 270 | 270 | 269 | 270 | -8 | -2.9% | 8,000 |
| 2010/06/24 | 279 | 284 | 277 | 278 | +3 | +1.1% | 6,000 |
| 2010/06/23 | 276 | 278 | 275 | 275 | -12 | -4.2% | 12,000 |
| 2010/06/22 | 288 | 288 | 287 | 287 | -5 | -1.7% | 6,000 |
| 2010/06/21 | 300 | 300 | 288 | 292 | +4 | +1.4% | 43,000 |
| 2010/06/18 | 284 | 288 | 282 | 288 | +4 | +1.4% | 14,000 |
| 2010/06/17 | 275 | 284 | 275 | 284 | +9 | +3.3% | 11,000 |
| 2010/06/16 | 269 | 277 | 265 | 275 | +11 | +4.2% | 21,000 |
| 2010/06/15 | 264 | 264 | 263 | 264 | -2 | -0.8% | 9,000 |
| 2010/06/14 | 264 | 268 | 263 | 266 | +4 | +1.5% | 13,000 |
| 2010/06/11 | 263 | 264 | 257 | 262 | +5 | +1.9% | 31,000 |
| 2010/06/10 | 255 | 260 | 255 | 257 | -3 | -1.2% | 9,000 |
| 2010/06/09 | 260 | 260 | 260 | 260 | ±0 | ±0% | 1,000 |
| 2010/06/08 | 257 | 260 | 257 | 260 | +3 | +1.2% | 2,000 |
| 2010/06/07 | 263 | 263 | 255 | 257 | -8 | -3% | 9,000 |
| 2010/06/04 | 265 | 265 | 265 | 265 | ±0 | ±0% | 2,000 |
| 2010/06/03 | 261 | 265 | 261 | 265 | +4 | +1.5% | 5,000 |
| 2010/06/02 | 261 | 261 | 261 | 261 | -3 | -1.1% | 1,000 |
| 2010/06/01 | 266 | 266 | 262 | 264 | -2 | -0.8% | 23,000 |
| 2010/05/31 | 262 | 266 | 262 | 266 | +5 | +1.9% | 12,000 |
| 2010/05/28 | 264 | 265 | 258 | 261 | +1 | +0.4% | 16,000 |
| 2010/05/27 | 262 | 262 | 260 | 260 | ±0 | ±0% | 12,000 |
3501～
3550
件表示中 / 3586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 | 43,200円 | +5.4% | +6.9% | 3.82% | 13.08倍 | 0.66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 |
| ＭＵＴＯＨ－ＨＤ | 243,700円 | +2.8% | +10.9% | 4.51% | 9.70倍 | 0.48倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業を強化中。不動産賃貸併営 |
| 指月電 | 36,500円 | -5.0% | -24.1% | 2.33% | 23.04倍 | 0.41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 |
| ニレコ | 151,900円 | +1.4% | 0.0% | 4.21% | 10.72倍 | 0.72倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| 原田工業 | 53,900円 | -10.6% | -3.5% | 1.39% | 117.17倍 | 0.81倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
市場注目の銘柄
チャート関連のコラム
