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 |
|---|---|---|---|---|---|---|---|
| 2017/10/26 | 1,811 | 1,848 | 1,811 | 1,834 | +26 | +1.4% | 101,300 |
| 2017/10/25 | 1,787 | 1,816 | 1,784 | 1,808 | +24 | +1.3% | 107,700 |
| 2017/10/24 | 1,770 | 1,786 | 1,761 | 1,784 | +17 | +1% | 49,700 |
| 2017/10/23 | 1,750 | 1,773 | 1,744 | 1,767 | +23 | +1.3% | 80,400 |
| 2017/10/20 | 1,729 | 1,768 | 1,729 | 1,744 | +18 | +1% | 62,300 |
| 2017/10/19 | 1,740 | 1,741 | 1,714 | 1,726 | -14 | -0.8% | 134,900 |
| 2017/10/18 | 1,755 | 1,773 | 1,735 | 1,740 | -10 | -0.6% | 87,100 |
| 2017/10/17 | 1,752 | 1,755 | 1,738 | 1,750 | -11 | -0.6% | 129,100 |
| 2017/10/16 | 1,795 | 1,795 | 1,757 | 1,761 | -35 | -1.9% | 139,500 |
| 2017/10/13 | 1,799 | 1,807 | 1,779 | 1,796 | -10 | -0.6% | 169,200 |
| 2017/10/12 | 1,825 | 1,829 | 1,804 | 1,806 | -24 | -1.3% | 80,500 |
| 2017/10/11 | 1,827 | 1,853 | 1,820 | 1,830 | +3 | +0.2% | 86,200 |
| 2017/10/10 | 1,812 | 1,841 | 1,812 | 1,827 | +33 | +1.8% | 88,300 |
| 2017/10/06 | 1,824 | 1,832 | 1,786 | 1,794 | -27 | -1.5% | 64,300 |
| 2017/10/05 | 1,839 | 1,841 | 1,817 | 1,821 | -6 | -0.3% | 40,500 |
| 2017/10/04 | 1,844 | 1,848 | 1,816 | 1,827 | -13 | -0.7% | 61,900 |
| 2017/10/03 | 1,863 | 1,874 | 1,837 | 1,840 | -6 | -0.3% | 57,700 |
| 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 |
1901～
1950
件表示中 / 7013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 | 131,400円 | +1.8% | +0.8% | 3.81% | 12.20倍 | 1.48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 |
| ツガミ | 217,800円 | -3.2% | -17.8% | 2.94% | 11.92倍 | 1.63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 |
| ＡＳＢ機械 | 671,000円 | +16.9% | +31.1% | 2.98% | 13.69倍 | 1.82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 |
| やまびこ | 229,800円 | +1.3% | -18.7% | 3.92% | 7.51倍 | 0.87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 | 401,000円 | -0.8% | -10.2% | 2.62% | 12.87倍 | 1.25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
