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 |
---|---|---|---|---|---|---|---|
2018/03/23 | 3,550 | 3,550 | 3,450 | 3,455 | -185 | -5.1% | 19,900 |
2018/03/22 | 3,645 | 3,735 | 3,620 | 3,640 | -60 | -1.6% | 13,300 |
2018/03/20 | 3,635 | 3,745 | 3,600 | 3,700 | -110 | -2.9% | 9,800 |
2018/03/19 | 3,900 | 3,900 | 3,620 | 3,810 | -125 | -3.2% | 20,400 |
2018/03/16 | 3,985 | 4,060 | 3,905 | 3,935 | -35 | -0.9% | 8,900 |
2018/03/15 | 4,045 | 4,045 | 3,910 | 3,970 | -80 | -2% | 10,000 |
2018/03/14 | 4,055 | 4,100 | 4,005 | 4,050 | -5 | -0.1% | 10,600 |
2018/03/13 | 4,075 | 4,145 | 4,050 | 4,055 | -60 | -1.5% | 10,200 |
2018/03/12 | 4,035 | 4,175 | 4,035 | 4,115 | +95 | +2.4% | 14,000 |
2018/03/09 | 4,085 | 4,110 | 3,970 | 4,020 | +20 | +0.5% | 17,900 |
2018/03/08 | 3,905 | 4,000 | 3,840 | 4,000 | +145 | +3.8% | 13,300 |
2018/03/07 | 4,000 | 4,040 | 3,815 | 3,855 | -195 | -4.8% | 15,300 |
2018/03/06 | 3,890 | 4,080 | 3,890 | 4,050 | +215 | +5.6% | 15,400 |
2018/03/05 | 4,015 | 4,085 | 3,775 | 3,835 | -250 | -6.1% | 24,600 |
2018/03/02 | 3,980 | 4,085 | 3,955 | 4,085 | -35 | -0.8% | 23,600 |
2018/03/01 | 4,205 | 4,205 | 4,080 | 4,120 | -170 | -4% | 27,900 |
2018/02/28 | 4,300 | 4,300 | 4,200 | 4,290 | -60 | -1.4% | 26,300 |
2018/02/27 | 4,580 | 4,580 | 4,310 | 4,350 | -160 | -3.5% | 29,200 |
2018/02/26 | 4,530 | 4,635 | 4,500 | 4,510 | -9,360 | -67.5% | 17,900 |
2018/02/23 | 14,000 | 14,100 | 13,770 | 13,870 | -90 | -0.6% | 8,800 |
2018/02/22 | 14,100 | 14,400 | 13,860 | 13,960 | -370 | -2.6% | 10,300 |
2018/02/21 | 14,500 | 14,500 | 14,280 | 14,330 | +50 | +0.4% | 7,600 |
2018/02/20 | 14,500 | 14,750 | 14,200 | 14,280 | -120 | -0.8% | 13,000 |
2018/02/19 | 14,120 | 14,400 | 14,030 | 14,400 | +800 | +5.9% | 14,300 |
2018/02/16 | 13,090 | 13,600 | 13,000 | 13,600 | +900 | +7.1% | 14,700 |
2018/02/15 | 12,450 | 12,930 | 12,450 | 12,700 | +280 | +2.3% | 4,100 |
2018/02/14 | 12,640 | 12,640 | 12,200 | 12,420 | +80 | +0.6% | 8,700 |
2018/02/13 | 13,150 | 13,180 | 12,090 | 12,340 | -210 | -1.7% | 9,500 |
2018/02/09 | 11,200 | 12,760 | 11,200 | 12,550 | +60 | +0.5% | 12,600 |
2018/02/08 | 12,130 | 12,490 | 12,100 | 12,490 | +660 | +5.6% | 9,600 |
2018/02/07 | 12,600 | 13,010 | 11,830 | 11,830 | +130 | +1.1% | 15,000 |
2018/02/06 | 11,780 | 12,190 | 11,210 | 11,700 | -1,600 | -12% | 31,800 |
2018/02/05 | 13,420 | 13,850 | 13,110 | 13,300 | -590 | -4.2% | 12,300 |
2018/02/02 | 14,000 | 14,000 | 13,810 | 13,890 | -270 | -1.9% | 6,400 |
2018/02/01 | 14,420 | 14,420 | 13,830 | 14,160 | -40 | -0.3% | 10,300 |
2018/01/31 | 14,000 | 14,300 | 13,830 | 14,200 | -30 | -0.2% | 8,400 |
2018/01/30 | 14,410 | 14,410 | 14,180 | 14,230 | -230 | -1.6% | 12,000 |
2018/01/29 | 14,800 | 14,860 | 14,310 | 14,460 | -390 | -2.6% | 21,000 |
2018/01/26 | 15,030 | 15,270 | 14,750 | 14,850 | -150 | -1% | 32,100 |
2018/01/25 | 14,790 | 15,600 | 14,540 | 15,000 | +260 | +1.8% | 82,600 |
2018/01/24 | 14,460 | 14,900 | 14,300 | 14,740 | +280 | +1.9% | 37,200 |
2018/01/23 | 14,280 | 14,550 | 14,100 | 14,460 | +410 | +2.9% | 34,800 |
2018/01/22 | 14,830 | 14,830 | 13,910 | 14,050 | -630 | -4.3% | 58,500 |
2018/01/19 | 14,750 | 15,470 | 14,350 | 14,680 | +1,830 | +14.2% | 398,400 |
2018/01/18 | 13,550 | 13,750 | 12,830 | 12,850 | -530 | -4% | 47,200 |
2018/01/17 | 12,820 | 13,500 | 12,600 | 13,380 | +490 | +3.8% | 45,300 |
2018/01/16 | 13,020 | 13,090 | 12,870 | 12,890 | -290 | -2.2% | 25,300 |
2018/01/15 | 13,430 | 13,640 | 13,150 | 13,180 | -250 | -1.9% | 28,000 |
2018/01/12 | 13,860 | 14,350 | 13,310 | 13,430 | -870 | -6.1% | 80,400 |
2018/01/11 | 13,390 | 14,340 | 13,120 | 14,300 | +550 | +4% | 62,600 |
1501~
1550
件表示中 / 1578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 | 129,500円 | -1.2% | -8.1% | 0.93% | 9.65倍 | 2.30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 |
粧美堂 | 56,100円 | +2.7% | +1.9% | 3.57% | 10.29倍 | 1.09倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
サンメッセ | 38,000円 | +3.2% | +16.7% | 2.11% | 18.69倍 | 0.49倍 |
|
総合印刷の中堅。デザインから製版印刷、製本までの一貫体制。IPS(情報処理印刷)に注力 |
南海プライ | 632,000円 | +5.2% | -29.5% | 2.37% | 15.29倍 | 0.26倍 |
|
和室天井材首位。収納材、床材など住宅内装材総合メーカー。インドネシア、フランスに子会社 |
CSランバー | 334,000円 | -16.5% | -37.1% | 2.40% | 4.41倍 | 0.64倍 |
|
木材プレカット大手で在来、2×4工法用ともに製造。1都4県地盤。建築請負、不動産賃貸も |
市場注目の銘柄
チャート関連のコラム