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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,211 | 1,214 | 1,199 | 1,207 | -3 | -0.2% | 135,200 |
| 2025/04/30 | 1,212 | 1,217 | 1,202 | 1,210 | +9 | +0.7% | 172,600 |
| 2025/04/28 | 1,197 | 1,208 | 1,194 | 1,201 | +20 | +1.7% | 169,500 |
| 2025/04/25 | 1,170 | 1,194 | 1,168 | 1,181 | +11 | +0.9% | 226,200 |
| 2025/04/24 | 1,173 | 1,191 | 1,167 | 1,170 | -10 | -0.8% | 183,400 |
| 2025/04/23 | 1,175 | 1,184 | 1,173 | 1,180 | +7 | +0.6% | 202,100 |
| 2025/04/22 | 1,180 | 1,180 | 1,168 | 1,173 | -12 | -1% | 99,800 |
| 2025/04/21 | 1,173 | 1,185 | 1,161 | 1,185 | +5 | +0.4% | 168,600 |
| 2025/04/18 | 1,161 | 1,182 | 1,157 | 1,180 | +19 | +1.6% | 232,000 |
| 2025/04/17 | 1,154 | 1,168 | 1,151 | 1,161 | -6 | -0.5% | 171,900 |
| 2025/04/16 | 1,168 | 1,175 | 1,156 | 1,167 | +1 | +0.1% | 121,600 |
| 2025/04/15 | 1,168 | 1,188 | 1,164 | 1,166 | -2 | -0.2% | 128,800 |
| 2025/04/14 | 1,160 | 1,176 | 1,151 | 1,168 | +32 | +2.8% | 207,500 |
| 2025/04/11 | 1,130 | 1,137 | 1,094 | 1,136 | +5 | +0.4% | 201,700 |
| 2025/04/10 | 1,140 | 1,144 | 1,117 | 1,131 | +51 | +4.7% | 354,200 |
| 2025/04/09 | 1,100 | 1,101 | 1,056 | 1,080 | -22 | -2% | 346,900 |
| 2025/04/08 | 1,092 | 1,114 | 1,085 | 1,102 | +56 | +5.4% | 460,800 |
| 2025/04/07 | 1,015 | 1,076 | 1,011 | 1,046 | -77 | -6.9% | 518,300 |
| 2025/04/04 | 1,137 | 1,149 | 1,091 | 1,123 | -44 | -3.8% | 574,000 |
| 2025/04/03 | 1,158 | 1,177 | 1,152 | 1,167 | -44 | -3.6% | 329,400 |
| 2025/04/02 | 1,200 | 1,212 | 1,180 | 1,211 | +7 | +0.6% | 247,300 |
| 2025/04/01 | 1,215 | 1,235 | 1,194 | 1,204 | ±0 | ±0% | 210,800 |
| 2025/03/31 | 1,206 | 1,220 | 1,186 | 1,204 | -32 | -2.6% | 264,900 |
| 2025/03/28 | 1,216 | 1,240 | 1,216 | 1,236 | -8 | -0.6% | 212,200 |
| 2025/03/27 | 1,237 | 1,250 | 1,230 | 1,244 | -7 | -0.6% | 349,500 |
| 2025/03/26 | 1,247 | 1,256 | 1,241 | 1,251 | +2 | +0.2% | 205,800 |
| 2025/03/25 | 1,268 | 1,268 | 1,242 | 1,249 | -24 | -1.9% | 329,300 |
| 2025/03/24 | 1,285 | 1,287 | 1,268 | 1,273 | +3 | +0.2% | 181,900 |
| 2025/03/21 | 1,272 | 1,282 | 1,264 | 1,270 | -9 | -0.7% | 217,800 |
| 2025/03/19 | 1,268 | 1,288 | 1,268 | 1,279 | +11 | +0.9% | 256,600 |
| 2025/03/18 | 1,312 | 1,312 | 1,266 | 1,268 | -30 | -2.3% | 506,500 |
| 2025/03/17 | 1,279 | 1,302 | 1,269 | 1,298 | +28 | +2.2% | 316,200 |
| 2025/03/14 | 1,255 | 1,283 | 1,236 | 1,270 | +43 | +3.5% | 536,200 |
| 2025/03/13 | 1,228 | 1,239 | 1,223 | 1,227 | +11 | +0.9% | 214,800 |
| 2025/03/12 | 1,212 | 1,225 | 1,207 | 1,216 | +4 | +0.3% | 122,000 |
| 2025/03/11 | 1,200 | 1,217 | 1,182 | 1,212 | +5 | +0.4% | 297,500 |
| 2025/03/10 | 1,225 | 1,230 | 1,207 | 1,207 | -14 | -1.1% | 169,500 |
| 2025/03/07 | 1,215 | 1,228 | 1,200 | 1,221 | -8 | -0.7% | 255,200 |
| 2025/03/06 | 1,221 | 1,239 | 1,219 | 1,229 | +19 | +1.6% | 164,800 |
| 2025/03/05 | 1,210 | 1,220 | 1,202 | 1,210 | ±0 | ±0% | 211,300 |
| 2025/03/04 | 1,202 | 1,213 | 1,195 | 1,210 | +1 | +0.1% | 243,200 |
| 2025/03/03 | 1,223 | 1,231 | 1,208 | 1,209 | +4 | +0.3% | 209,700 |
| 2025/02/28 | 1,218 | 1,222 | 1,202 | 1,205 | -20 | -1.6% | 359,700 |
| 2025/02/27 | 1,236 | 1,237 | 1,223 | 1,225 | +1 | +0.1% | 191,200 |
| 2025/02/26 | 1,240 | 1,240 | 1,210 | 1,224 | -17 | -1.4% | 307,900 |
| 2025/02/25 | 1,242 | 1,264 | 1,235 | 1,241 | -20 | -1.6% | 280,500 |
| 2025/02/21 | 1,250 | 1,272 | 1,239 | 1,261 | -3 | -0.2% | 343,400 |
| 2025/02/20 | 1,271 | 1,278 | 1,246 | 1,264 | -14 | -1.1% | 330,000 |
| 2025/02/19 | 1,305 | 1,310 | 1,278 | 1,278 | -24 | -1.8% | 306,700 |
| 2025/02/18 | 1,302 | 1,323 | 1,286 | 1,302 | +4 | +0.3% | 391,500 |
1～
50
件表示中 / 6945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 | 120,700円 | +5.9% | +9.6% | 4.14% | 11.63倍 | 1.41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 |
| キッツ | 108,500円 | +4.6% | +2.1% | 4.24% | 8.43倍 | 0.87倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| やまびこ | 214,400円 | +4.3% | -13.9% | 4.20% | 6.50倍 | 0.82倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| ＰＩＬＬＡＲ | 364,000円 | -2.7% | -25.2% | 3.43% | 10.62倍 | 1.19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 |
| イーグル | 182,900円 | -0.0% | -13.8% | 5.47% | 13.55倍 | 0.73倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
市場注目の銘柄
チャート関連のコラム
