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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,472 | 1,490 | 1,450 | 1,450 | +1 | +0.1% | 4,300 |
2019/05/17 | 1,440 | 1,469 | 1,435 | 1,449 | +19 | +1.3% | 3,000 |
2019/05/16 | 1,480 | 1,480 | 1,424 | 1,430 | -49 | -3.3% | 6,000 |
2019/05/15 | 1,460 | 1,479 | 1,450 | 1,479 | +14 | +1% | 3,200 |
2019/05/14 | 1,455 | 1,480 | 1,399 | 1,465 | -12 | -0.8% | 8,700 |
2019/05/13 | 1,461 | 1,538 | 1,461 | 1,477 | -13 | -0.9% | 5,800 |
2019/05/10 | 1,520 | 1,524 | 1,442 | 1,490 | -30 | -2% | 6,600 |
2019/05/09 | 1,575 | 1,575 | 1,520 | 1,520 | -60 | -3.8% | 13,200 |
2019/05/08 | 1,526 | 1,637 | 1,524 | 1,580 | +23 | +1.5% | 12,700 |
2019/05/07 | 1,524 | 1,578 | 1,520 | 1,557 | +12 | +0.8% | 5,200 |
2019/04/26 | 1,534 | 1,625 | 1,515 | 1,545 | -29 | -1.8% | 12,400 |
2019/04/25 | 1,576 | 1,595 | 1,534 | 1,574 | -3 | -0.2% | 13,500 |
2019/04/24 | 1,598 | 1,604 | 1,577 | 1,577 | -24 | -1.5% | 10,700 |
2019/04/23 | 1,595 | 1,632 | 1,561 | 1,601 | +46 | +3% | 15,700 |
2019/04/22 | 1,657 | 1,657 | 1,549 | 1,555 | -142 | -8.4% | 20,700 |
2019/04/19 | 1,681 | 1,720 | 1,635 | 1,697 | -24 | -1.4% | 27,900 |
2019/04/18 | 1,830 | 1,850 | 1,688 | 1,721 | -43 | -2.4% | 71,100 |
2019/04/17 | 1,667 | 1,900 | 1,643 | 1,764 | +137 | +8.4% | 154,100 |
2019/04/16 | 1,682 | 1,990 | 1,571 | 1,627 | +22 | +1.4% | 472,700 |
2019/04/15 | 1,395 | 1,605 | 1,311 | 1,605 | +300 | +23% | 164,800 |
2019/04/12 | 1,277 | 1,305 | 1,230 | 1,305 | +40 | +3.2% | 18,900 |
2019/04/11 | 1,246 | 1,273 | 1,238 | 1,265 | +7 | +0.6% | 9,100 |
2019/04/10 | 1,276 | 1,289 | 1,258 | 1,258 | -33 | -2.6% | 5,800 |
2019/04/09 | 1,303 | 1,305 | 1,252 | 1,291 | -8 | -0.6% | 17,400 |
2019/04/08 | 1,291 | 1,303 | 1,273 | 1,299 | +10 | +0.8% | 17,700 |
2019/04/05 | 1,244 | 1,294 | 1,230 | 1,289 | +60 | +4.9% | 19,900 |
2019/04/04 | 1,267 | 1,303 | 1,229 | 1,229 | -35 | -2.8% | 39,600 |
2019/04/03 | 1,180 | 1,301 | 1,180 | 1,264 | +110 | +9.5% | 75,900 |
2019/04/02 | 1,203 | 1,230 | 1,111 | 1,154 | -39 | -3.3% | 30,600 |
2019/04/01 | 1,180 | 1,203 | 1,165 | 1,193 | +26 | +2.2% | 24,500 |
2019/03/29 | 1,158 | 1,170 | 1,148 | 1,167 | +9 | +0.8% | 9,000 |
2019/03/28 | 1,136 | 1,163 | 1,136 | 1,158 | +16 | +1.4% | 5,600 |
2019/03/27 | 1,130 | 1,170 | 1,122 | 1,142 | +12 | +1.1% | 7,300 |
2019/03/26 | 1,175 | 1,175 | 1,115 | 1,130 | -25 | -2.2% | 6,500 |
2019/03/25 | 1,150 | 1,198 | 1,113 | 1,155 | +3 | +0.3% | 18,500 |
2019/03/22 | 1,098 | 1,156 | 1,098 | 1,152 | +56 | +5.1% | 10,700 |
2019/03/20 | 1,080 | 1,096 | 1,070 | 1,096 | +21 | +2% | 6,900 |
2019/03/19 | 1,077 | 1,082 | 1,070 | 1,075 | -2 | -0.2% | 2,000 |
2019/03/18 | 1,041 | 1,086 | 1,018 | 1,077 | +40 | +3.9% | 10,800 |
2019/03/15 | 1,034 | 1,039 | 1,010 | 1,037 | +33 | +3.3% | 10,700 |
2019/03/14 | 1,015 | 1,015 | 996 | 1,004 | -9 | -0.9% | 4,800 |
2019/03/13 | 1,030 | 1,059 | 1,012 | 1,013 | -47 | -4.4% | 10,600 |
2019/03/12 | 1,067 | 1,067 | 1,037 | 1,060 | +20 | +1.9% | 5,300 |
2019/03/11 | 1,100 | 1,100 | 1,012 | 1,040 | ±0 | ±0% | 4,800 |
2019/03/08 | 1,020 | 1,076 | 998 | 1,040 | -10 | -1% | 8,600 |
2019/03/07 | 1,131 | 1,131 | 1,050 | 1,050 | -24 | -2.2% | 6,600 |
2019/03/06 | 1,125 | 1,137 | 1,063 | 1,074 | -51 | -4.5% | 7,400 |
2019/03/05 | 1,155 | 1,155 | 1,125 | 1,125 | -20 | -1.7% | 7,900 |
2019/03/04 | 1,140 | 1,168 | 1,122 | 1,145 | +7 | +0.6% | 12,900 |
2019/03/01 | 1,136 | 1,166 | 1,125 | 1,138 | +3 | +0.3% | 5,100 |
1351~
1400
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