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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 2,178 | 2,184 | 2,115 | 2,115 | -88 | -4% | 69,100 |
2023/10/03 | 2,242 | 2,242 | 2,188 | 2,203 | -37 | -1.7% | 84,100 |
2023/10/02 | 2,229 | 2,266 | 2,221 | 2,240 | +29 | +1.3% | 62,400 |
2023/09/29 | 2,200 | 2,243 | 2,189 | 2,211 | +43 | +2% | 86,800 |
2023/09/28 | 2,100 | 2,178 | 2,100 | 2,168 | +39 | +1.8% | 65,800 |
2023/09/27 | 2,085 | 2,132 | 2,071 | 2,129 | +44 | +2.1% | 105,100 |
2023/09/26 | 2,081 | 2,097 | 2,071 | 2,085 | +3 | +0.1% | 42,600 |
2023/09/25 | 2,071 | 2,095 | 2,056 | 2,082 | +14 | +0.7% | 37,400 |
2023/09/22 | 2,063 | 2,081 | 2,053 | 2,068 | -18 | -0.9% | 46,600 |
2023/09/21 | 2,070 | 2,095 | 2,070 | 2,086 | +11 | +0.5% | 32,500 |
2023/09/20 | 2,090 | 2,097 | 2,075 | 2,075 | -23 | -1.1% | 35,600 |
2023/09/19 | 2,100 | 2,100 | 2,074 | 2,098 | -24 | -1.1% | 35,700 |
2023/09/15 | 2,098 | 2,125 | 2,093 | 2,122 | +31 | +1.5% | 43,100 |
2023/09/14 | 2,074 | 2,095 | 2,067 | 2,091 | +18 | +0.9% | 26,100 |
2023/09/13 | 2,078 | 2,078 | 2,068 | 2,073 | -1 | ±0% | 22,400 |
2023/09/12 | 2,056 | 2,080 | 2,056 | 2,074 | +7 | +0.3% | 13,500 |
2023/09/11 | 2,080 | 2,086 | 2,054 | 2,067 | -8 | -0.4% | 24,800 |
2023/09/08 | 2,074 | 2,088 | 2,072 | 2,075 | -24 | -1.1% | 47,000 |
2023/09/07 | 2,077 | 2,106 | 2,075 | 2,099 | +21 | +1% | 28,500 |
2023/09/06 | 2,081 | 2,084 | 2,060 | 2,078 | -26 | -1.2% | 30,700 |
2023/09/05 | 2,085 | 2,110 | 2,076 | 2,104 | +24 | +1.2% | 37,600 |
2023/09/04 | 2,050 | 2,086 | 2,050 | 2,080 | +36 | +1.8% | 36,400 |
2023/09/01 | 2,024 | 2,044 | 2,024 | 2,044 | +29 | +1.4% | 23,200 |
2023/08/31 | 2,015 | 2,021 | 2,003 | 2,015 | +12 | +0.6% | 39,500 |
2023/08/30 | 2,000 | 2,014 | 1,990 | 2,003 | +14 | +0.7% | 38,300 |
2023/08/29 | 1,987 | 1,997 | 1,976 | 1,989 | +2 | +0.1% | 30,700 |
2023/08/28 | 1,948 | 1,990 | 1,942 | 1,987 | +54 | +2.8% | 28,600 |
2023/08/25 | 1,913 | 1,935 | 1,907 | 1,933 | +13 | +0.7% | 27,500 |
2023/08/24 | 1,891 | 1,922 | 1,876 | 1,920 | +19 | +1% | 29,200 |
2023/08/23 | 1,851 | 1,902 | 1,851 | 1,901 | +44 | +2.4% | 20,700 |
2023/08/22 | 1,855 | 1,861 | 1,835 | 1,857 | +7 | +0.4% | 17,300 |
2023/08/21 | 1,881 | 1,885 | 1,850 | 1,850 | -30 | -1.6% | 27,800 |
2023/08/18 | 1,878 | 1,892 | 1,874 | 1,880 | -18 | -0.9% | 34,000 |
2023/08/17 | 1,900 | 1,903 | 1,892 | 1,898 | -2 | -0.1% | 19,400 |
2023/08/16 | 1,908 | 1,909 | 1,887 | 1,900 | -8 | -0.4% | 30,500 |
2023/08/15 | 1,903 | 1,915 | 1,903 | 1,908 | +5 | +0.3% | 18,800 |
2023/08/14 | 1,911 | 1,930 | 1,898 | 1,903 | -1 | -0.1% | 28,200 |
2023/08/10 | 1,901 | 1,911 | 1,891 | 1,904 | -8 | -0.4% | 35,500 |
2023/08/09 | 1,980 | 1,980 | 1,868 | 1,912 | -38 | -1.9% | 104,700 |
2023/08/08 | 1,950 | 1,970 | 1,944 | 1,950 | +27 | +1.4% | 36,500 |
2023/08/07 | 1,902 | 1,927 | 1,895 | 1,923 | +21 | +1.1% | 30,100 |
2023/08/04 | 1,890 | 1,906 | 1,890 | 1,902 | -1 | -0.1% | 16,000 |
2023/08/03 | 1,915 | 1,930 | 1,898 | 1,903 | -34 | -1.8% | 46,600 |
2023/08/02 | 1,941 | 1,964 | 1,931 | 1,937 | -24 | -1.2% | 33,400 |
2023/08/01 | 1,976 | 1,976 | 1,936 | 1,961 | -5 | -0.3% | 29,400 |
2023/07/31 | 1,959 | 1,985 | 1,957 | 1,966 | +45 | +2.3% | 33,900 |
2023/07/28 | 1,896 | 1,925 | 1,886 | 1,921 | +13 | +0.7% | 50,400 |
2023/07/27 | 1,912 | 1,912 | 1,900 | 1,908 | -17 | -0.9% | 23,500 |
2023/07/26 | 1,930 | 1,941 | 1,912 | 1,925 | +2 | +0.1% | 34,700 |
2023/07/25 | 1,917 | 1,929 | 1,910 | 1,923 | +10 | +0.5% | 30,900 |
151~
200
件表示中 / 6712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 | 439,500円 | +4.0% | +4.2% | 3.07% | 15.94倍 | 1.77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 |
フクシマガリレ | 624,000円 | +3.1% | -16.0% | 1.68% | 12.77倍 | 1.35倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
ユニバーサル | 159,000円 | +11.7% | -47.5% | 5.03% | 6.29倍 | 0.32倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
鶴見製 | 401,000円 | +3.8% | -24.8% | 1.25% | 14.91倍 | 1.11倍 |
|
水中ポンプ専業トップで市場シェア約3割。工場など設備常設型にも注力。日中台に生産工場 |
理想科 | 299,100円 | +5.0% | -17.8% | 3.34% | 26.56倍 | 1.47倍 |
|
高速印刷機に強み。インクジェットプリンタ(IJP)を重点展開。学校教育関連が主要顧客 |
市場注目の銘柄
チャート関連のコラム