盟和産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,204 | 1,213 | 1,200 | 1,212 | +8 | +0.7% | 14,400 |
| 2024/10/03 | 1,200 | 1,204 | 1,183 | 1,204 | +4 | +0.3% | 28,000 |
| 2024/10/02 | 1,180 | 1,200 | 1,180 | 1,200 | +15 | +1.3% | 17,500 |
| 2024/10/01 | 1,170 | 1,191 | 1,169 | 1,185 | +15 | +1.3% | 34,400 |
| 2024/09/30 | 1,165 | 1,177 | 1,163 | 1,170 | -7 | -0.6% | 11,100 |
| 2024/09/27 | 1,171 | 1,180 | 1,166 | 1,177 | -3 | -0.3% | 4,500 |
| 2024/09/26 | 1,180 | 1,181 | 1,163 | 1,180 | +11 | +0.9% | 20,200 |
| 2024/09/25 | 1,165 | 1,176 | 1,154 | 1,169 | +14 | +1.2% | 16,400 |
| 2024/09/24 | 1,160 | 1,166 | 1,144 | 1,155 | +11 | +1% | 12,500 |
| 2024/09/20 | 1,144 | 1,157 | 1,135 | 1,144 | ±0 | ±0% | 24,800 |
| 2024/09/19 | 1,120 | 1,147 | 1,110 | 1,144 | +28 | +2.5% | 19,900 |
| 2024/09/18 | 1,128 | 1,133 | 1,116 | 1,116 | -14 | -1.2% | 8,500 |
| 2024/09/17 | 1,130 | 1,133 | 1,106 | 1,130 | +10 | +0.9% | 9,300 |
| 2024/09/13 | 1,112 | 1,136 | 1,112 | 1,120 | +8 | +0.7% | 12,600 |
| 2024/09/12 | 1,097 | 1,120 | 1,097 | 1,112 | +15 | +1.4% | 11,500 |
| 2024/09/11 | 1,117 | 1,117 | 1,090 | 1,097 | -23 | -2.1% | 7,100 |
| 2024/09/10 | 1,114 | 1,121 | 1,111 | 1,120 | -2 | -0.2% | 3,800 |
| 2024/09/09 | 1,111 | 1,122 | 1,086 | 1,122 | +7 | +0.6% | 10,700 |
| 2024/09/06 | 1,120 | 1,120 | 1,111 | 1,115 | +4 | +0.4% | 2,600 |
| 2024/09/05 | 1,100 | 1,118 | 1,100 | 1,111 | +5 | +0.5% | 3,700 |
| 2024/09/04 | 1,100 | 1,120 | 1,100 | 1,106 | -19 | -1.7% | 8,900 |
| 2024/09/03 | 1,121 | 1,131 | 1,121 | 1,125 | -13 | -1.1% | 6,800 |
| 2024/09/02 | 1,100 | 1,139 | 1,095 | 1,138 | +26 | +2.3% | 24,400 |
| 2024/08/30 | 1,108 | 1,122 | 1,108 | 1,112 | +8 | +0.7% | 7,600 |
| 2024/08/29 | 1,108 | 1,123 | 1,104 | 1,104 | -14 | -1.3% | 11,200 |
| 2024/08/28 | 1,122 | 1,130 | 1,109 | 1,118 | -12 | -1.1% | 10,200 |
| 2024/08/27 | 1,105 | 1,130 | 1,102 | 1,130 | +25 | +2.3% | 16,500 |
| 2024/08/26 | 1,070 | 1,105 | 1,060 | 1,105 | +32 | +3% | 29,200 |
| 2024/08/23 | 1,083 | 1,083 | 1,030 | 1,073 | -13 | -1.2% | 17,500 |
| 2024/08/22 | 1,049 | 1,086 | 1,033 | 1,086 | +40 | +3.8% | 23,200 |
| 2024/08/21 | 1,049 | 1,049 | 1,043 | 1,046 | +4 | +0.4% | 3,500 |
| 2024/08/20 | 1,042 | 1,052 | 1,035 | 1,042 | +8 | +0.8% | 9,800 |
| 2024/08/19 | 1,039 | 1,041 | 1,031 | 1,034 | -5 | -0.5% | 2,400 |
| 2024/08/16 | 1,041 | 1,042 | 1,031 | 1,039 | +16 | +1.6% | 6,700 |
| 2024/08/15 | 1,028 | 1,041 | 1,022 | 1,023 | -7 | -0.7% | 9,500 |
| 2024/08/14 | 1,030 | 1,035 | 1,022 | 1,030 | +1 | +0.1% | 4,800 |
| 2024/08/13 | 998 | 1,029 | 998 | 1,029 | +46 | +4.7% | 9,400 |
| 2024/08/09 | 962 | 1,002 | 962 | 983 | +22 | +2.3% | 5,500 |
| 2024/08/08 | 940 | 1,008 | 940 | 961 | +36 | +3.9% | 14,800 |
| 2024/08/07 | 920 | 944 | 900 | 925 | +35 | +3.9% | 6,400 |
| 2024/08/06 | 845 | 950 | 845 | 890 | +30 | +3.5% | 31,500 |
| 2024/08/05 | 989 | 990 | 848 | 860 | -138 | -13.8% | 24,700 |
| 2024/08/02 | 1,003 | 1,004 | 998 | 998 | -15 | -1.5% | 15,800 |
| 2024/08/01 | 1,015 | 1,017 | 1,006 | 1,013 | -2 | -0.2% | 4,500 |
| 2024/07/31 | 1,004 | 1,015 | 1,004 | 1,015 | +9 | +0.9% | 4,400 |
| 2024/07/30 | 1,023 | 1,030 | 1,006 | 1,006 | -25 | -2.4% | 22,800 |
| 2024/07/29 | 1,023 | 1,032 | 1,022 | 1,031 | -6 | -0.6% | 11,600 |
| 2024/07/26 | 1,046 | 1,046 | 1,037 | 1,037 | -3 | -0.3% | 2,100 |
| 2024/07/25 | 1,035 | 1,048 | 1,035 | 1,040 | -5 | -0.5% | 6,400 |
| 2024/07/24 | 1,045 | 1,050 | 1,035 | 1,045 | -3 | -0.3% | 6,500 |
151～
200
件表示中 / 6956件
類似銘柄と比較する
現在ご覧いただいている「盟和産」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 |
|---|---|---|---|---|---|---|---|---|
| 盟和産 | 99,800円 | +1.1% | -37.9% | 5.01% | 19.40倍 | 0.29倍 |
|
トランク、マットなど自動車樹脂部品製造が主。住宅設備資材も展開。中国、タイ、米国に拠点 |
| 河西工 | 9,700円 | -2.0% | - | 0.00% | - | 0.22倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け５割強。米英現地生産 |
| テイン | 70,100円 | +10.5% | +3.6% | 4.56% | 11.01倍 | 0.56倍 |
|
改造車用のサスペンション専業メーカー。英、米、香港、北京に営業拠点。新興国向け強化 |
| ファルテック | 35,300円 | -9.0% | -72.0% | 0.00% | 16.55倍 | 0.18倍 |
|
自動車外装部品と新車販売時装着のオプション用品も手がける。ＴＰＲ子会社、日産向け中心 |
| 小田原機 | 102,700円 | +24.5% | -48.2% | 2.73% | 25.31倍 | 0.79倍 |
|
路線バスの運賃箱やＩＣカードシステムなど運賃収受機器が主力。自動運転支援の製品開発も |
市場注目の銘柄
チャート関連のコラム
