新晃工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 4,055 | 4,125 | 3,860 | 3,860 | -125 | -3.1% | 839,400 |
| 2024/05/30 | 3,930 | 4,025 | 3,920 | 3,985 | -15 | -0.4% | 110,200 |
| 2024/05/29 | 4,130 | 4,155 | 3,995 | 4,000 | -130 | -3.1% | 139,700 |
| 2024/05/28 | 4,255 | 4,290 | 4,090 | 4,130 | -130 | -3.1% | 187,200 |
| 2024/05/27 | 4,240 | 4,310 | 4,200 | 4,260 | ±0 | ±0% | 101,600 |
| 2024/05/24 | 4,250 | 4,300 | 4,230 | 4,260 | -65 | -1.5% | 75,400 |
| 2024/05/23 | 4,385 | 4,430 | 4,315 | 4,325 | -35 | -0.8% | 84,200 |
| 2024/05/22 | 4,350 | 4,425 | 4,300 | 4,360 | +10 | +0.2% | 104,800 |
| 2024/05/21 | 4,395 | 4,490 | 4,345 | 4,350 | -45 | -1% | 145,300 |
| 2024/05/20 | 4,260 | 4,405 | 4,260 | 4,395 | +160 | +3.8% | 146,700 |
| 2024/05/17 | 4,170 | 4,250 | 4,170 | 4,235 | +25 | +0.6% | 117,300 |
| 2024/05/16 | 4,140 | 4,225 | 4,095 | 4,210 | +65 | +1.6% | 130,000 |
| 2024/05/15 | 4,195 | 4,355 | 4,085 | 4,145 | +90 | +2.2% | 267,400 |
| 2024/05/14 | 4,045 | 4,115 | 3,960 | 4,055 | -60 | -1.5% | 108,200 |
| 2024/05/13 | 4,075 | 4,115 | 4,010 | 4,115 | +15 | +0.4% | 61,400 |
| 2024/05/10 | 4,000 | 4,115 | 4,000 | 4,100 | +125 | +3.1% | 126,600 |
| 2024/05/09 | 3,910 | 3,995 | 3,900 | 3,975 | +75 | +1.9% | 40,500 |
| 2024/05/08 | 3,965 | 3,965 | 3,865 | 3,900 | -70 | -1.8% | 38,800 |
| 2024/05/07 | 3,885 | 4,010 | 3,875 | 3,970 | +110 | +2.8% | 63,600 |
| 2024/05/02 | 3,910 | 3,940 | 3,860 | 3,860 | -55 | -1.4% | 52,400 |
| 2024/05/01 | 3,955 | 3,985 | 3,900 | 3,915 | -110 | -2.7% | 89,000 |
| 2024/04/30 | 3,950 | 4,100 | 3,950 | 4,025 | +175 | +4.5% | 113,900 |
| 2024/04/26 | 3,755 | 3,860 | 3,705 | 3,850 | +115 | +3.1% | 45,600 |
| 2024/04/25 | 3,800 | 3,815 | 3,710 | 3,735 | -100 | -2.6% | 31,900 |
| 2024/04/24 | 3,795 | 3,845 | 3,720 | 3,835 | +75 | +2% | 56,500 |
| 2024/04/23 | 3,825 | 3,860 | 3,715 | 3,760 | -30 | -0.8% | 59,100 |
| 2024/04/22 | 3,745 | 3,795 | 3,710 | 3,790 | +70 | +1.9% | 77,100 |
| 2024/04/19 | 3,745 | 3,775 | 3,535 | 3,720 | -35 | -0.9% | 143,200 |
| 2024/04/18 | 3,680 | 3,755 | 3,565 | 3,755 | +40 | +1.1% | 107,700 |
| 2024/04/17 | 3,720 | 3,765 | 3,660 | 3,715 | -55 | -1.5% | 124,500 |
| 2024/04/16 | 3,905 | 3,910 | 3,735 | 3,770 | -205 | -5.2% | 91,100 |
| 2024/04/15 | 3,915 | 3,990 | 3,875 | 3,975 | +5 | +0.1% | 51,600 |
| 2024/04/12 | 4,000 | 4,000 | 3,925 | 3,970 | ±0 | ±0% | 44,100 |
| 2024/04/11 | 3,860 | 3,970 | 3,825 | 3,970 | +40 | +1% | 56,500 |
| 2024/04/10 | 3,880 | 4,020 | 3,840 | 3,930 | +75 | +1.9% | 101,200 |
| 2024/04/09 | 3,730 | 3,855 | 3,705 | 3,855 | +145 | +3.9% | 55,800 |
| 2024/04/08 | 3,715 | 3,715 | 3,640 | 3,710 | +35 | +1% | 72,000 |
| 2024/04/05 | 3,695 | 3,740 | 3,635 | 3,675 | -90 | -2.4% | 66,200 |
| 2024/04/04 | 3,800 | 3,815 | 3,760 | 3,765 | ±0 | ±0% | 51,900 |
| 2024/04/03 | 3,660 | 3,810 | 3,615 | 3,765 | +65 | +1.8% | 63,300 |
| 2024/04/02 | 3,775 | 3,775 | 3,665 | 3,700 | -55 | -1.5% | 69,100 |
| 2024/04/01 | 3,900 | 3,955 | 3,740 | 3,755 | -115 | -3% | 70,300 |
| 2024/03/29 | 3,815 | 3,895 | 3,815 | 3,870 | +60 | +1.6% | 65,600 |
| 2024/03/28 | 3,880 | 3,895 | 3,780 | 3,810 | -110 | -2.8% | 83,200 |
| 2024/03/27 | 3,905 | 3,955 | 3,885 | 3,920 | +80 | +2.1% | 92,000 |
| 2024/03/26 | 3,800 | 3,900 | 3,800 | 3,840 | +60 | +1.6% | 117,300 |
| 2024/03/25 | 3,810 | 3,855 | 3,775 | 3,780 | -75 | -1.9% | 101,200 |
| 2024/03/22 | 3,845 | 3,875 | 3,815 | 3,855 | +65 | +1.7% | 83,100 |
| 2024/03/21 | 3,700 | 3,805 | 3,690 | 3,790 | +180 | +5% | 132,400 |
| 2024/03/19 | 3,535 | 3,610 | 3,480 | 3,610 | +75 | +2.1% | 114,000 |
1～
50
件表示中 / 6721件
類似銘柄と比較する
現在ご覧いただいている「シンコウ工」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 |
|---|---|---|---|---|---|---|---|---|
| シンコウ工 | 386,000円 | +4.0% | +4.2% | 3.50% | 14.00倍 | 1.56倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| ユニオンツール | 570,000円 | +14.1% | +42.4% | 1.47% | 22.90倍 | 1.46倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| 渋谷工 | 397,000円 | +12.4% | +28.5% | 1.76% | 14.65倍 | 1.19倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| キッツ | 112,200円 | +1.8% | +2.4% | 3.65% | 9.50倍 | 1.00倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| 酉島製 | 340,500円 | +6.0% | 0.0% | 1.76% | 17.06倍 | 1.73倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
市場注目の銘柄
チャート関連のコラム
