共和工業所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 5,650 | 5,730 | 5,580 | 5,730 | +130 | +2.3% | 5,900 |
| 2024/02/22 | 5,550 | 5,640 | 5,500 | 5,600 | +120 | +2.2% | 2,600 |
| 2024/02/21 | 5,390 | 5,480 | 5,390 | 5,480 | +70 | +1.3% | 1,200 |
| 2024/02/20 | 5,540 | 5,540 | 5,320 | 5,410 | -70 | -1.3% | 2,000 |
| 2024/02/19 | 5,260 | 5,480 | 5,260 | 5,480 | +220 | +4.2% | 3,600 |
| 2024/02/16 | 5,520 | 5,520 | 4,990 | 5,260 | -240 | -4.4% | 16,800 |
| 2024/02/15 | 5,980 | 5,980 | 5,460 | 5,500 | -420 | -7.1% | 7,100 |
| 2024/02/14 | 5,730 | 5,960 | 5,730 | 5,920 | +220 | +3.9% | 4,200 |
| 2024/02/13 | 5,450 | 5,700 | 5,450 | 5,700 | +250 | +4.6% | 4,300 |
| 2024/02/09 | 5,320 | 5,450 | 5,320 | 5,450 | +130 | +2.4% | 1,100 |
| 2024/02/08 | 5,350 | 5,350 | 5,260 | 5,320 | -30 | -0.6% | 2,100 |
| 2024/02/07 | 5,330 | 5,430 | 5,200 | 5,350 | -140 | -2.6% | 4,700 |
| 2024/02/06 | 5,220 | 5,490 | 5,220 | 5,490 | +280 | +5.4% | 2,600 |
| 2024/02/05 | 5,130 | 5,210 | 5,120 | 5,210 | +90 | +1.8% | 1,400 |
| 2024/02/02 | 5,060 | 5,180 | 5,060 | 5,120 | +70 | +1.4% | 1,700 |
| 2024/02/01 | 5,150 | 5,150 | 5,020 | 5,050 | -100 | -1.9% | 2,100 |
| 2024/01/31 | 5,120 | 5,150 | 5,120 | 5,150 | +90 | +1.8% | 600 |
| 2024/01/30 | 5,050 | 5,060 | 5,030 | 5,060 | -50 | -1% | 1,300 |
| 2024/01/29 | 5,110 | 5,120 | 5,010 | 5,110 | -70 | -1.4% | 3,100 |
| 2024/01/26 | 5,100 | 5,180 | 5,070 | 5,180 | +110 | +2.2% | 2,500 |
| 2024/01/25 | 5,090 | 5,090 | 5,020 | 5,070 | +10 | +0.2% | 1,300 |
| 2024/01/24 | 5,070 | 5,080 | 5,060 | 5,060 | +30 | +0.6% | 1,000 |
| 2024/01/23 | 5,130 | 5,160 | 5,030 | 5,030 | -30 | -0.6% | 2,200 |
| 2024/01/22 | 5,030 | 5,060 | 4,965 | 5,060 | +30 | +0.6% | 3,800 |
| 2024/01/19 | 5,030 | 5,030 | 5,020 | 5,030 | -10 | -0.2% | 1,400 |
| 2024/01/18 | 4,980 | 5,050 | 4,980 | 5,040 | +60 | +1.2% | 3,200 |
| 2024/01/17 | 4,955 | 4,980 | 4,955 | 4,980 | +45 | +0.9% | 400 |
| 2024/01/16 | 4,995 | 5,000 | 4,935 | 4,935 | -60 | -1.2% | 1,800 |
| 2024/01/15 | 4,915 | 4,995 | 4,875 | 4,995 | +135 | +2.8% | 2,400 |
| 2024/01/12 | 4,845 | 4,895 | 4,810 | 4,860 | +30 | +0.6% | 2,300 |
| 2024/01/11 | 4,765 | 4,830 | 4,685 | 4,830 | +50 | +1% | 5,600 |
| 2024/01/10 | 4,780 | 4,780 | 4,770 | 4,780 | +30 | +0.6% | 800 |
| 2024/01/09 | 4,775 | 4,775 | 4,735 | 4,750 | +10 | +0.2% | 2,900 |
| 2024/01/05 | 4,780 | 4,780 | 4,740 | 4,740 | -5 | -0.1% | 1,600 |
| 2024/01/04 | 4,675 | 4,745 | 4,675 | 4,745 | +50 | +1.1% | 2,400 |
| 2023/12/29 | 4,670 | 4,740 | 4,670 | 4,695 | +30 | +0.6% | 900 |
| 2023/12/28 | 4,645 | 4,675 | 4,635 | 4,665 | -10 | -0.2% | 1,500 |
| 2023/12/27 | 4,625 | 4,715 | 4,560 | 4,675 | -20 | -0.4% | 8,700 |
| 2023/12/26 | 4,730 | 4,755 | 4,690 | 4,695 | -35 | -0.7% | 2,700 |
| 2023/12/25 | 4,800 | 4,800 | 4,730 | 4,730 | -70 | -1.5% | 1,800 |
| 2023/12/22 | 4,755 | 4,800 | 4,755 | 4,800 | +95 | +2% | 1,200 |
| 2023/12/21 | 4,705 | 4,735 | 4,700 | 4,705 | +5 | +0.1% | 900 |
| 2023/12/20 | 4,710 | 4,710 | 4,700 | 4,700 | -10 | -0.2% | 1,700 |
| 2023/12/19 | 4,685 | 4,710 | 4,680 | 4,710 | +25 | +0.5% | 2,100 |
| 2023/12/18 | 4,700 | 4,715 | 4,660 | 4,685 | -15 | -0.3% | 2,300 |
| 2023/12/15 | 4,700 | 4,720 | 4,650 | 4,700 | +30 | +0.6% | 2,300 |
| 2023/12/14 | 4,740 | 4,740 | 4,645 | 4,670 | -65 | -1.4% | 2,000 |
| 2023/12/13 | 4,745 | 4,775 | 4,735 | 4,735 | -25 | -0.5% | 1,100 |
| 2023/12/12 | 4,790 | 4,790 | 4,745 | 4,760 | +35 | +0.7% | 3,300 |
| 2023/12/11 | 4,870 | 4,870 | 4,715 | 4,725 | -15 | -0.3% | 9,900 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「共和工業」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 |
|---|---|---|---|---|---|---|---|---|
| 共和工業 | 598,000円 | -17.7% | -10.2% | 1.34% | 6.10倍 | 0.55倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
| エスイー | 32,200円 | +3.7% | -21.5% | 4.04% | 14.16倍 | 0.94倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| ＳＨＩＮＰＯ | 140,800円 | +4.9% | +10.0% | 2.49% | 10.91倍 | 1.22倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| 高田機 | 356,500円 | +22.7% | +191.2% | 2.81% | 8.13倍 | 0.36倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| イワブチ | 722,000円 | +4.1% | +135.3% | 2.77% | 13.19倍 | 0.43倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
市場注目の銘柄
チャート関連のコラム
