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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,302 | 1,323 | 1,286 | 1,302 | +4 | +0.3% | 391,500 |
| 2025/02/17 | 1,280 | 1,306 | 1,280 | 1,298 | +27 | +2.1% | 280,300 |
| 2025/02/14 | 1,302 | 1,302 | 1,268 | 1,271 | -27 | -2.1% | 360,600 |
| 2025/02/13 | 1,308 | 1,317 | 1,290 | 1,298 | +5 | +0.4% | 291,100 |
| 2025/02/12 | 1,243 | 1,299 | 1,240 | 1,293 | +65 | +5.3% | 456,400 |
| 2025/02/10 | 1,233 | 1,258 | 1,218 | 1,228 | -2 | -0.2% | 349,400 |
| 2025/02/07 | 1,230 | 1,245 | 1,218 | 1,230 | +13 | +1.1% | 318,800 |
| 2025/02/06 | 1,203 | 1,229 | 1,202 | 1,217 | +13 | +1.1% | 233,200 |
| 2025/02/05 | 1,203 | 1,211 | 1,193 | 1,204 | ±0 | ±0% | 199,000 |
| 2025/02/04 | 1,228 | 1,233 | 1,204 | 1,204 | -9 | -0.7% | 190,700 |
| 2025/02/03 | 1,236 | 1,236 | 1,212 | 1,213 | -32 | -2.6% | 315,600 |
| 2025/01/31 | 1,245 | 1,251 | 1,237 | 1,245 | +2 | +0.2% | 310,900 |
| 2025/01/30 | 1,250 | 1,252 | 1,235 | 1,243 | -14 | -1.1% | 212,600 |
| 2025/01/29 | 1,251 | 1,262 | 1,250 | 1,257 | +9 | +0.7% | 172,400 |
| 2025/01/28 | 1,251 | 1,258 | 1,246 | 1,248 | -12 | -1% | 245,000 |
| 2025/01/27 | 1,254 | 1,269 | 1,251 | 1,260 | +25 | +2% | 198,100 |
| 2025/01/24 | 1,239 | 1,249 | 1,232 | 1,235 | -10 | -0.8% | 164,100 |
| 2025/01/23 | 1,252 | 1,252 | 1,237 | 1,245 | -10 | -0.8% | 168,400 |
| 2025/01/22 | 1,249 | 1,256 | 1,232 | 1,255 | +10 | +0.8% | 231,200 |
| 2025/01/21 | 1,255 | 1,255 | 1,228 | 1,245 | -2 | -0.2% | 170,100 |
| 2025/01/20 | 1,250 | 1,251 | 1,236 | 1,247 | -9 | -0.7% | 203,700 |
| 2025/01/17 | 1,259 | 1,259 | 1,234 | 1,256 | +8 | +0.6% | 202,500 |
| 2025/01/16 | 1,252 | 1,262 | 1,246 | 1,248 | +7 | +0.6% | 313,100 |
| 2025/01/15 | 1,215 | 1,246 | 1,212 | 1,241 | +19 | +1.6% | 429,800 |
| 2025/01/14 | 1,230 | 1,243 | 1,219 | 1,222 | -14 | -1.1% | 420,000 |
| 2025/01/10 | 1,230 | 1,241 | 1,226 | 1,236 | ±0 | ±0% | 326,100 |
| 2025/01/09 | 1,244 | 1,246 | 1,229 | 1,236 | -15 | -1.2% | 291,200 |
| 2025/01/08 | 1,245 | 1,259 | 1,238 | 1,251 | -3 | -0.2% | 309,900 |
| 2025/01/07 | 1,258 | 1,269 | 1,235 | 1,254 | +20 | +1.6% | 464,300 |
| 2025/01/06 | 1,281 | 1,285 | 1,230 | 1,234 | -43 | -3.4% | 468,100 |
| 2024/12/30 | 1,282 | 1,288 | 1,272 | 1,277 | +3 | +0.2% | 191,200 |
| 2024/12/27 | 1,263 | 1,276 | 1,253 | 1,274 | +21 | +1.7% | 452,000 |
| 2024/12/26 | 1,242 | 1,258 | 1,235 | 1,253 | -2 | -0.2% | 239,000 |
| 2024/12/25 | 1,255 | 1,265 | 1,233 | 1,255 | +18 | +1.5% | 275,000 |
| 2024/12/24 | 1,248 | 1,253 | 1,227 | 1,237 | -17 | -1.4% | 267,400 |
| 2024/12/23 | 1,242 | 1,257 | 1,241 | 1,254 | +15 | +1.2% | 319,900 |
| 2024/12/20 | 1,234 | 1,251 | 1,230 | 1,239 | +8 | +0.6% | 355,300 |
| 2024/12/19 | 1,202 | 1,257 | 1,202 | 1,231 | +19 | +1.6% | 489,000 |
| 2024/12/18 | 1,218 | 1,250 | 1,210 | 1,212 | +10 | +0.8% | 426,000 |
| 2024/12/17 | 1,196 | 1,233 | 1,187 | 1,202 | +22 | +1.9% | 706,200 |
| 2024/12/16 | 1,183 | 1,191 | 1,176 | 1,180 | -9 | -0.8% | 422,500 |
| 2024/12/13 | 1,195 | 1,216 | 1,165 | 1,189 | -22 | -1.8% | 660,600 |
| 2024/12/12 | 1,205 | 1,223 | 1,190 | 1,211 | +11 | +0.9% | 841,400 |
| 2024/12/11 | 1,220 | 1,225 | 1,186 | 1,200 | -37 | -3% | 868,900 |
| 2024/12/10 | 1,259 | 1,261 | 1,219 | 1,237 | -22 | -1.7% | 516,700 |
| 2024/12/09 | 1,268 | 1,285 | 1,258 | 1,259 | -15 | -1.2% | 313,300 |
| 2024/12/06 | 1,282 | 1,292 | 1,251 | 1,274 | -5 | -0.4% | 418,100 |
| 2024/12/05 | 1,315 | 1,320 | 1,263 | 1,279 | -29 | -2.2% | 557,200 |
| 2024/12/04 | 1,350 | 1,356 | 1,284 | 1,308 | -59 | -4.3% | 868,600 |
| 2024/12/03 | 1,409 | 1,428 | 1,367 | 1,367 | -72 | -5% | 536,400 |
51～
100
件表示中 / 6946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 | 121,200円 | +5.9% | +9.6% | 4.13% | 11.68倍 | 1.42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 | 109,200円 | +4.6% | +2.1% | 4.21% | 8.48倍 | 0.88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 |
| 野村マイクロ | 235,400円 | +31.5% | +16.5% | 3.40% | 9.20倍 | 3.27倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| 鶴見製 | 335,000円 | +3.8% | -24.8% | 1.61% | 12.33倍 | 0.89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 |
| イーグル | 183,300円 | -0.0% | -13.8% | 5.46% | 13.58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
