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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 2024/03/18 | 3,535 | 3,560 | 3,465 | 3,535 | +55 | +1.6% | 91,300 |
| 2024/03/15 | 3,465 | 3,500 | 3,415 | 3,480 | +30 | +0.9% | 66,900 |
| 2024/03/14 | 3,455 | 3,465 | 3,340 | 3,450 | -5 | -0.1% | 89,900 |
| 2024/03/13 | 3,500 | 3,500 | 3,395 | 3,455 | -15 | -0.4% | 111,300 |
| 2024/03/12 | 3,270 | 3,470 | 3,270 | 3,470 | +215 | +6.6% | 178,200 |
| 2024/03/11 | 3,230 | 3,275 | 3,200 | 3,255 | +25 | +0.8% | 89,900 |
| 2024/03/08 | 3,155 | 3,300 | 3,155 | 3,230 | +35 | +1.1% | 93,900 |
| 2024/03/07 | 3,200 | 3,240 | 3,170 | 3,195 | -5 | -0.2% | 68,200 |
| 2024/03/06 | 3,180 | 3,250 | 3,155 | 3,200 | -40 | -1.2% | 68,600 |
| 2024/03/05 | 3,195 | 3,280 | 3,180 | 3,240 | +30 | +0.9% | 81,600 |
1～
50
件表示中 / 6711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 | 436,000円 | +4.0% | +4.2% | 3.10% | 15.81倍 | 1.76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 |
| タクマ | 169,600円 | -4.1% | +7.5% | 3.30% | 15.42倍 | 1.23倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| ユニバーサル | 159,300円 | +11.7% | -47.5% | 5.02% | 6.30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 | 398,500円 | +3.8% | -24.8% | 1.25% | 14.82倍 | 1.10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 | 299,500円 | +5.0% | -17.8% | 3.34% | 26.60倍 | 1.48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
