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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,485 | 1,509 | 1,485 | 1,491 | -23 | -1.5% | 4,100 |
2019/07/29 | 1,514 | 1,517 | 1,506 | 1,514 | -6 | -0.4% | 4,500 |
2019/07/26 | 1,486 | 1,520 | 1,486 | 1,520 | +29 | +1.9% | 5,800 |
2019/07/25 | 1,517 | 1,517 | 1,479 | 1,491 | -12 | -0.8% | 20,300 |
2019/07/24 | 1,524 | 1,526 | 1,500 | 1,503 | -21 | -1.4% | 7,900 |
2019/07/23 | 1,508 | 1,534 | 1,485 | 1,524 | +21 | +1.4% | 8,400 |
2019/07/22 | 1,490 | 1,516 | 1,472 | 1,503 | +3 | +0.2% | 22,500 |
2019/07/19 | 1,591 | 1,593 | 1,500 | 1,500 | -88 | -5.5% | 40,800 |
2019/07/18 | 1,662 | 1,674 | 1,552 | 1,588 | -82 | -4.9% | 29,500 |
2019/07/17 | 1,760 | 1,760 | 1,654 | 1,670 | -74 | -4.2% | 20,900 |
2019/07/16 | 1,903 | 1,928 | 1,702 | 1,744 | +81 | +4.9% | 70,900 |
2019/07/12 | 1,676 | 1,688 | 1,659 | 1,663 | -4 | -0.2% | 11,900 |
2019/07/11 | 1,651 | 1,682 | 1,651 | 1,667 | -11 | -0.7% | 5,300 |
2019/07/10 | 1,640 | 1,678 | 1,633 | 1,678 | +38 | +2.3% | 6,800 |
2019/07/09 | 1,660 | 1,684 | 1,639 | 1,640 | -20 | -1.2% | 4,900 |
2019/07/08 | 1,653 | 1,701 | 1,636 | 1,660 | +52 | +3.2% | 9,700 |
2019/07/05 | 1,632 | 1,648 | 1,608 | 1,608 | -24 | -1.5% | 4,500 |
2019/07/04 | 1,646 | 1,655 | 1,629 | 1,632 | -17 | -1% | 2,700 |
2019/07/03 | 1,613 | 1,649 | 1,613 | 1,649 | +14 | +0.9% | 4,900 |
2019/07/02 | 1,648 | 1,648 | 1,628 | 1,635 | -13 | -0.8% | 4,700 |
2019/07/01 | 1,609 | 1,671 | 1,588 | 1,648 | +43 | +2.7% | 13,400 |
2019/06/28 | 1,628 | 1,628 | 1,582 | 1,605 | -23 | -1.4% | 9,700 |
2019/06/27 | 1,649 | 1,650 | 1,620 | 1,628 | -21 | -1.3% | 4,300 |
2019/06/26 | 1,635 | 1,650 | 1,635 | 1,649 | +4 | +0.2% | 1,800 |
2019/06/25 | 1,642 | 1,650 | 1,640 | 1,645 | +7 | +0.4% | 5,300 |
2019/06/24 | 1,683 | 1,683 | 1,623 | 1,638 | -24 | -1.4% | 6,900 |
2019/06/21 | 1,683 | 1,684 | 1,639 | 1,662 | -20 | -1.2% | 10,100 |
2019/06/20 | 1,650 | 1,690 | 1,646 | 1,682 | +39 | +2.4% | 6,900 |
2019/06/19 | 1,675 | 1,675 | 1,642 | 1,643 | +10 | +0.6% | 2,800 |
2019/06/18 | 1,689 | 1,689 | 1,624 | 1,633 | -56 | -3.3% | 9,100 |
2019/06/17 | 1,685 | 1,700 | 1,651 | 1,689 | +49 | +3% | 5,700 |
2019/06/14 | 1,625 | 1,702 | 1,625 | 1,640 | +15 | +0.9% | 8,100 |
2019/06/13 | 1,645 | 1,645 | 1,613 | 1,625 | -2 | -0.1% | 4,200 |
2019/06/12 | 1,635 | 1,635 | 1,604 | 1,627 | -5 | -0.3% | 5,900 |
2019/06/11 | 1,631 | 1,646 | 1,610 | 1,632 | -8 | -0.5% | 7,100 |
2019/06/10 | 1,681 | 1,681 | 1,620 | 1,640 | -1 | -0.1% | 6,100 |
2019/06/07 | 1,671 | 1,709 | 1,615 | 1,641 | -46 | -2.7% | 24,200 |
2019/06/06 | 1,735 | 1,788 | 1,649 | 1,687 | -88 | -5% | 38,300 |
2019/06/05 | 1,850 | 1,955 | 1,731 | 1,775 | +170 | +10.6% | 162,700 |
2019/06/04 | 1,609 | 1,620 | 1,549 | 1,605 | +11 | +0.7% | 5,300 |
2019/06/03 | 1,552 | 1,604 | 1,540 | 1,594 | +12 | +0.8% | 7,600 |
2019/05/31 | 1,679 | 1,769 | 1,582 | 1,582 | -7 | -0.4% | 53,300 |
2019/05/30 | 1,586 | 1,600 | 1,571 | 1,589 | -30 | -1.9% | 6,200 |
2019/05/29 | 1,659 | 1,659 | 1,480 | 1,619 | -41 | -2.5% | 11,200 |
2019/05/28 | 1,685 | 1,720 | 1,660 | 1,660 | -25 | -1.5% | 12,000 |
2019/05/27 | 1,700 | 1,720 | 1,681 | 1,685 | +5 | +0.3% | 8,100 |
2019/05/24 | 1,717 | 1,744 | 1,656 | 1,680 | -25 | -1.5% | 26,100 |
2019/05/23 | 1,629 | 1,730 | 1,613 | 1,705 | +90 | +5.6% | 28,800 |
2019/05/22 | 1,682 | 1,695 | 1,615 | 1,615 | -135 | -7.7% | 32,900 |
2019/05/21 | 1,519 | 1,750 | 1,460 | 1,750 | +300 | +20.7% | 93,300 |
1301~
1350
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