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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 1,295 | 1,298 | 1,287 | 1,292 | +9 | +0.7% | 126,400 |
| 2025/07/30 | 1,279 | 1,288 | 1,272 | 1,283 | +5 | +0.4% | 113,300 |
| 2025/07/29 | 1,275 | 1,285 | 1,273 | 1,278 | -11 | -0.9% | 106,900 |
| 2025/07/28 | 1,287 | 1,293 | 1,279 | 1,289 | +2 | +0.2% | 156,400 |
| 2025/07/25 | 1,276 | 1,303 | 1,275 | 1,287 | +12 | +0.9% | 178,800 |
| 2025/07/24 | 1,260 | 1,281 | 1,255 | 1,275 | +12 | +1% | 190,900 |
| 2025/07/23 | 1,259 | 1,265 | 1,248 | 1,263 | +11 | +0.9% | 201,100 |
| 2025/07/22 | 1,255 | 1,265 | 1,244 | 1,252 | -3 | -0.2% | 105,700 |
| 2025/07/18 | 1,254 | 1,268 | 1,253 | 1,255 | -11 | -0.9% | 111,500 |
| 2025/07/17 | 1,266 | 1,270 | 1,257 | 1,266 | -5 | -0.4% | 104,900 |
| 2025/07/16 | 1,270 | 1,275 | 1,262 | 1,271 | -16 | -1.2% | 164,800 |
| 2025/07/15 | 1,296 | 1,305 | 1,281 | 1,287 | -1 | -0.1% | 130,200 |
| 2025/07/14 | 1,285 | 1,299 | 1,273 | 1,288 | +3 | +0.2% | 197,400 |
| 2025/07/11 | 1,276 | 1,287 | 1,275 | 1,285 | +22 | +1.7% | 225,600 |
| 2025/07/10 | 1,234 | 1,263 | 1,232 | 1,263 | +33 | +2.7% | 413,500 |
| 2025/07/09 | 1,220 | 1,240 | 1,220 | 1,230 | +14 | +1.2% | 173,300 |
| 2025/07/08 | 1,197 | 1,218 | 1,194 | 1,216 | +18 | +1.5% | 155,900 |
| 2025/07/07 | 1,194 | 1,204 | 1,194 | 1,198 | +7 | +0.6% | 140,700 |
| 2025/07/04 | 1,193 | 1,200 | 1,190 | 1,191 | +6 | +0.5% | 100,500 |
| 2025/07/03 | 1,192 | 1,192 | 1,179 | 1,185 | -7 | -0.6% | 167,300 |
| 2025/07/02 | 1,188 | 1,197 | 1,182 | 1,192 | -1 | -0.1% | 174,800 |
| 2025/07/01 | 1,198 | 1,211 | 1,188 | 1,193 | -5 | -0.4% | 171,200 |
| 2025/06/30 | 1,200 | 1,214 | 1,198 | 1,198 | +2 | +0.2% | 164,800 |
| 2025/06/27 | 1,201 | 1,203 | 1,189 | 1,196 | -3 | -0.3% | 183,100 |
| 2025/06/26 | 1,200 | 1,207 | 1,196 | 1,199 | -1 | -0.1% | 146,700 |
| 2025/06/25 | 1,202 | 1,204 | 1,186 | 1,200 | -9 | -0.7% | 161,300 |
| 2025/06/24 | 1,209 | 1,217 | 1,198 | 1,209 | +13 | +1.1% | 185,300 |
| 2025/06/23 | 1,200 | 1,202 | 1,180 | 1,196 | -6 | -0.5% | 232,400 |
| 2025/06/20 | 1,210 | 1,219 | 1,202 | 1,202 | -11 | -0.9% | 223,300 |
| 2025/06/19 | 1,222 | 1,225 | 1,213 | 1,213 | -7 | -0.6% | 187,900 |
| 2025/06/18 | 1,220 | 1,226 | 1,212 | 1,220 | -9 | -0.7% | 209,200 |
| 2025/06/17 | 1,229 | 1,231 | 1,216 | 1,229 | ±0 | ±0% | 163,700 |
| 2025/06/16 | 1,232 | 1,234 | 1,218 | 1,229 | +1 | +0.1% | 152,200 |
| 2025/06/13 | 1,243 | 1,246 | 1,221 | 1,228 | -22 | -1.8% | 207,700 |
| 2025/06/12 | 1,258 | 1,264 | 1,248 | 1,250 | -10 | -0.8% | 156,500 |
| 2025/06/11 | 1,245 | 1,260 | 1,245 | 1,260 | +16 | +1.3% | 139,600 |
| 2025/06/10 | 1,250 | 1,259 | 1,244 | 1,244 | -9 | -0.7% | 179,700 |
| 2025/06/09 | 1,230 | 1,259 | 1,230 | 1,253 | +29 | +2.4% | 292,900 |
| 2025/06/06 | 1,231 | 1,245 | 1,222 | 1,224 | -2 | -0.2% | 147,400 |
| 2025/06/05 | 1,216 | 1,239 | 1,216 | 1,226 | +11 | +0.9% | 175,200 |
| 2025/06/04 | 1,221 | 1,226 | 1,209 | 1,215 | -6 | -0.5% | 129,900 |
| 2025/06/03 | 1,222 | 1,228 | 1,218 | 1,221 | -1 | -0.1% | 127,300 |
| 2025/06/02 | 1,206 | 1,223 | 1,204 | 1,222 | +2 | +0.2% | 161,800 |
| 2025/05/30 | 1,201 | 1,224 | 1,199 | 1,220 | +7 | +0.6% | 310,100 |
| 2025/05/29 | 1,210 | 1,217 | 1,203 | 1,213 | +3 | +0.2% | 173,300 |
| 2025/05/28 | 1,209 | 1,220 | 1,204 | 1,210 | +1 | +0.1% | 185,700 |
| 2025/05/27 | 1,199 | 1,212 | 1,199 | 1,209 | +12 | +1% | 109,400 |
| 2025/05/26 | 1,198 | 1,206 | 1,192 | 1,197 | +7 | +0.6% | 208,400 |
| 2025/05/23 | 1,186 | 1,197 | 1,180 | 1,190 | +2 | +0.2% | 261,300 |
| 2025/05/22 | 1,193 | 1,195 | 1,176 | 1,188 | -23 | -1.9% | 295,800 |
1～
50
件表示中 / 7007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 | 129,200円 | +1.8% | +0.8% | 3.87% | 12.08倍 | 1.47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 |
| ＡＳＢ機械 | 654,000円 | +11.5% | +13.6% | 2.45% | 15.44倍 | 1.77倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| ツガミ | 208,700円 | -3.2% | -17.8% | 3.07% | 11.43倍 | 1.56倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| 鶴見製 | 392,500円 | +4.3% | +2.9% | 1.38% | 12.42倍 | 1.00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 |
| ＰＩＬＬＡＲ | 391,000円 | -0.8% | -10.2% | 2.69% | 12.58倍 | 1.23倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
市場注目の銘柄
チャート関連のコラム
