幸和製作所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/03/13 | 535 | 589 | 535 | 579 | -36 | -5.9% | 11,600 |
2020/03/12 | 683 | 685 | 615 | 615 | -78 | -11.3% | 8,200 |
2020/03/11 | 745 | 745 | 684 | 693 | -37 | -5.1% | 4,000 |
2020/03/10 | 615 | 751 | 574 | 730 | +59 | +8.8% | 18,900 |
2020/03/09 | 758 | 761 | 671 | 671 | -117 | -14.8% | 5,100 |
2020/03/06 | 805 | 805 | 788 | 788 | -23 | -2.8% | 3,100 |
2020/03/05 | 824 | 825 | 810 | 811 | -14 | -1.7% | 1,400 |
2020/03/04 | 783 | 826 | 783 | 825 | +19 | +2.4% | 2,500 |
2020/03/03 | 839 | 840 | 803 | 806 | -26 | -3.1% | 5,900 |
2020/03/02 | 800 | 838 | 780 | 832 | +34 | +4.3% | 12,900 |
2020/02/28 | 829 | 841 | 798 | 798 | -106 | -11.7% | 11,500 |
2020/02/27 | 950 | 950 | 875 | 904 | -69 | -7.1% | 4,600 |
2020/02/26 | 1,000 | 1,000 | 962 | 973 | -47 | -4.6% | 6,800 |
2020/02/25 | 1,088 | 1,088 | 1,020 | 1,020 | -68 | -6.3% | 8,800 |
2020/02/21 | 1,085 | 1,095 | 1,075 | 1,088 | -10 | -0.9% | 3,300 |
2020/02/20 | 1,098 | 1,098 | 1,098 | 1,098 | +13 | +1.2% | 100 |
2020/02/19 | 1,099 | 1,099 | 1,075 | 1,085 | +7 | +0.6% | 1,100 |
2020/02/18 | 1,098 | 1,098 | 1,078 | 1,078 | -22 | -2% | 7,100 |
2020/02/17 | 1,102 | 1,119 | 1,100 | 1,100 | -2 | -0.2% | 3,700 |
2020/02/14 | 1,119 | 1,119 | 1,102 | 1,102 | -17 | -1.5% | 2,000 |
2020/02/13 | 1,138 | 1,138 | 1,114 | 1,119 | +5 | +0.4% | 1,800 |
2020/02/12 | 1,114 | 1,118 | 1,111 | 1,114 | ±0 | ±0% | 1,600 |
2020/02/10 | 1,115 | 1,130 | 1,114 | 1,114 | -1 | -0.1% | 2,900 |
2020/02/07 | 1,121 | 1,129 | 1,115 | 1,115 | -2 | -0.2% | 2,000 |
2020/02/06 | 1,147 | 1,147 | 1,112 | 1,117 | -11 | -1% | 1,600 |
2020/02/05 | 1,133 | 1,136 | 1,112 | 1,128 | +12 | +1.1% | 2,500 |
2020/02/04 | 1,105 | 1,136 | 1,105 | 1,116 | +11 | +1% | 2,300 |
2020/02/03 | 1,119 | 1,119 | 1,085 | 1,105 | -30 | -2.6% | 6,100 |
2020/01/31 | 1,138 | 1,141 | 1,130 | 1,135 | -3 | -0.3% | 4,000 |
2020/01/30 | 1,174 | 1,174 | 1,123 | 1,138 | -34 | -2.9% | 7,500 |
2020/01/29 | 1,158 | 1,180 | 1,158 | 1,172 | +15 | +1.3% | 2,100 |
2020/01/28 | 1,164 | 1,164 | 1,150 | 1,157 | +16 | +1.4% | 1,900 |
2020/01/27 | 1,179 | 1,179 | 1,140 | 1,141 | -50 | -4.2% | 7,500 |
2020/01/24 | 1,198 | 1,203 | 1,189 | 1,191 | +1 | +0.1% | 2,900 |
2020/01/23 | 1,192 | 1,198 | 1,188 | 1,190 | -1 | -0.1% | 3,100 |
2020/01/22 | 1,195 | 1,206 | 1,187 | 1,191 | -4 | -0.3% | 7,700 |
2020/01/21 | 1,195 | 1,209 | 1,184 | 1,195 | -7 | -0.6% | 9,700 |
2020/01/20 | 1,238 | 1,238 | 1,182 | 1,202 | -8 | -0.7% | 15,100 |
2020/01/17 | 1,165 | 1,458 | 1,165 | 1,210 | +48 | +4.1% | 142,400 |
2020/01/16 | 1,161 | 1,175 | 1,160 | 1,162 | -16 | -1.4% | 8,300 |
2020/01/15 | 1,200 | 1,209 | 1,152 | 1,178 | -22 | -1.8% | 23,300 |
2020/01/14 | 1,123 | 1,232 | 1,111 | 1,200 | -300 | -20% | 167,300 |
2020/01/10 | 1,444 | 1,541 | 1,433 | 1,500 | +79 | +5.6% | 34,800 |
2020/01/09 | 1,429 | 1,438 | 1,421 | 1,421 | +7 | +0.5% | 6,100 |
2020/01/08 | 1,430 | 1,430 | 1,375 | 1,414 | -15 | -1% | 7,800 |
2020/01/07 | 1,429 | 1,431 | 1,419 | 1,429 | +10 | +0.7% | 2,000 |
2020/01/06 | 1,397 | 1,429 | 1,397 | 1,419 | -11 | -0.8% | 9,500 |
2019/12/30 | 1,434 | 1,439 | 1,429 | 1,430 | -3 | -0.2% | 2,900 |
2019/12/27 | 1,425 | 1,450 | 1,425 | 1,433 | +8 | +0.6% | 6,400 |
2019/12/26 | 1,408 | 1,430 | 1,397 | 1,425 | +15 | +1.1% | 9,300 |
1151~
1200
件表示中 / 1707件
類似銘柄と比較する
現在ご覧いただいている「幸和製作」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 |
---|---|---|---|---|---|---|---|---|
幸和製作 | 96,900円 | -1.2% | -8.1% | 1.24% | 7.24倍 | 1.72倍 |
|
福祉用具・介護用品を製造販売。歩行車で首位。介護事業者と大型店が主販路、ECにも注力 |
菊水化 | 38,600円 | +7.2% | +25.7% | 4.15% | 11.47倍 | 0.51倍 |
|
建築物の下地材から仕上げ材まで一貫製販。塗料に進出。改修改装工事が2本目の柱で好採算 |
クレステック | 151,200円 | -0.7% | -3.5% | 5.03% | 6.08倍 | 0.57倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
光村印 | 145,500円 | +0.7% | - | 3.44% | 89.15倍 | 0.26倍 |
|
中堅の印刷会社。商業印刷やビジネスフォーム、新聞受託が軸。印刷は狭山工場に移転・集約へ |
トーイン | 68,900円 | +3.7% | +8.6% | 2.18% | 9.37倍 | 0.33倍 |
|
紙器・樹脂パッケージなど包装資材の大手メーカー。電子向け軸の精密塗工フィルムも手がける |
市場注目の銘柄
チャート関連のコラム