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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,885 | 1,886 | 1,839 | 1,846 | -40 | -2.1% | 67,200 |
| 2017/09/29 | 1,868 | 1,890 | 1,868 | 1,886 | +22 | +1.2% | 75,200 |
| 2017/09/28 | 1,836 | 1,867 | 1,830 | 1,864 | +43 | +2.4% | 84,400 |
| 2017/09/27 | 1,825 | 1,847 | 1,811 | 1,821 | +1 | +0.1% | 91,000 |
| 2017/09/26 | 1,825 | 1,828 | 1,807 | 1,820 | +8 | +0.4% | 85,700 |
| 2017/09/25 | 1,784 | 1,816 | 1,774 | 1,812 | +35 | +2% | 110,200 |
| 2017/09/22 | 1,785 | 1,804 | 1,772 | 1,777 | -8 | -0.4% | 63,000 |
| 2017/09/21 | 1,800 | 1,814 | 1,782 | 1,785 | +2 | +0.1% | 59,900 |
| 2017/09/20 | 1,782 | 1,808 | 1,778 | 1,783 | +14 | +0.8% | 101,100 |
| 2017/09/19 | 1,852 | 1,860 | 1,765 | 1,769 | -83 | -4.5% | 275,400 |
| 2017/09/15 | 1,843 | 1,874 | 1,842 | 1,852 | +9 | +0.5% | 109,200 |
| 2017/09/14 | 1,875 | 1,882 | 1,825 | 1,843 | -43 | -2.3% | 135,500 |
| 2017/09/13 | 1,858 | 1,895 | 1,851 | 1,886 | +25 | +1.3% | 98,600 |
| 2017/09/12 | 1,841 | 1,867 | 1,827 | 1,861 | +31 | +1.7% | 96,900 |
| 2017/09/11 | 1,820 | 1,842 | 1,812 | 1,830 | +17 | +0.9% | 78,200 |
| 2017/09/08 | 1,808 | 1,824 | 1,788 | 1,813 | +17 | +0.9% | 99,500 |
| 2017/09/07 | 1,768 | 1,806 | 1,768 | 1,796 | +28 | +1.6% | 109,900 |
| 2017/09/06 | 1,753 | 1,777 | 1,748 | 1,768 | -1 | -0.1% | 51,000 |
| 2017/09/05 | 1,751 | 1,783 | 1,751 | 1,769 | +8 | +0.5% | 128,900 |
| 2017/09/04 | 1,762 | 1,777 | 1,747 | 1,761 | -5 | -0.3% | 77,800 |
| 2017/09/01 | 1,735 | 1,771 | 1,728 | 1,766 | +36 | +2.1% | 91,200 |
| 2017/08/31 | 1,698 | 1,734 | 1,687 | 1,730 | +26 | +1.5% | 98,900 |
| 2017/08/30 | 1,697 | 1,707 | 1,686 | 1,704 | -1 | -0.1% | 38,800 |
| 2017/08/29 | 1,704 | 1,722 | 1,700 | 1,705 | -11 | -0.6% | 36,000 |
| 2017/08/28 | 1,689 | 1,732 | 1,689 | 1,716 | +27 | +1.6% | 118,100 |
| 2017/08/25 | 1,668 | 1,693 | 1,653 | 1,689 | +12 | +0.7% | 74,800 |
| 2017/08/24 | 1,672 | 1,688 | 1,670 | 1,677 | -4 | -0.2% | 45,900 |
| 2017/08/23 | 1,686 | 1,697 | 1,671 | 1,681 | +27 | +1.6% | 70,100 |
| 2017/08/22 | 1,654 | 1,671 | 1,652 | 1,654 | ±0 | ±0% | 47,700 |
| 2017/08/21 | 1,630 | 1,661 | 1,630 | 1,654 | +20 | +1.2% | 54,700 |
| 2017/08/18 | 1,630 | 1,650 | 1,629 | 1,634 | -5 | -0.3% | 61,400 |
| 2017/08/17 | 1,651 | 1,652 | 1,633 | 1,639 | -14 | -0.8% | 63,100 |
| 2017/08/16 | 1,690 | 1,692 | 1,652 | 1,653 | -25 | -1.5% | 58,200 |
| 2017/08/15 | 1,641 | 1,689 | 1,641 | 1,678 | +45 | +2.8% | 101,600 |
| 2017/08/14 | 1,621 | 1,644 | 1,615 | 1,633 | -8 | -0.5% | 89,200 |
| 2017/08/10 | 1,609 | 1,659 | 1,609 | 1,641 | +41 | +2.6% | 126,300 |
| 2017/08/09 | 1,603 | 1,622 | 1,589 | 1,600 | -4 | -0.2% | 126,000 |
| 2017/08/08 | 1,612 | 1,646 | 1,592 | 1,604 | -93 | -5.5% | 324,300 |
| 2017/08/07 | 1,719 | 1,719 | 1,687 | 1,697 | -9 | -0.5% | 64,000 |
| 2017/08/04 | 1,700 | 1,712 | 1,688 | 1,706 | +13 | +0.8% | 61,500 |
| 2017/08/03 | 1,681 | 1,700 | 1,668 | 1,693 | +12 | +0.7% | 61,000 |
| 2017/08/02 | 1,687 | 1,690 | 1,667 | 1,681 | -6 | -0.4% | 84,300 |
| 2017/08/01 | 1,693 | 1,696 | 1,677 | 1,687 | +1 | +0.1% | 60,300 |
| 2017/07/31 | 1,691 | 1,697 | 1,677 | 1,686 | -10 | -0.6% | 63,400 |
| 2017/07/28 | 1,694 | 1,700 | 1,685 | 1,696 | -1 | -0.1% | 71,100 |
| 2017/07/27 | 1,704 | 1,715 | 1,695 | 1,697 | -3 | -0.2% | 48,000 |
| 2017/07/26 | 1,712 | 1,733 | 1,696 | 1,700 | -21 | -1.2% | 57,300 |
| 2017/07/25 | 1,741 | 1,744 | 1,720 | 1,721 | -29 | -1.7% | 42,200 |
| 2017/07/24 | 1,743 | 1,753 | 1,724 | 1,750 | -17 | -1% | 112,700 |
| 2017/07/21 | 1,770 | 1,780 | 1,748 | 1,767 | -9 | -0.5% | 47,900 |
1851～
1900
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
