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 |
|---|---|---|---|---|---|---|---|
| 2017/06/02 | 1,880 | 1,915 | 1,874 | 1,886 | ±0 | ±0% | 121,400 |
| 2017/06/01 | 1,853 | 1,910 | 1,829 | 1,886 | -13 | -0.7% | 234,100 |
| 2017/05/31 | 1,872 | 1,917 | 1,872 | 1,899 | +12 | +0.6% | 131,700 |
| 2017/05/30 | 1,872 | 1,888 | 1,853 | 1,887 | +16 | +0.9% | 59,500 |
| 2017/05/29 | 1,869 | 1,882 | 1,847 | 1,871 | +2 | +0.1% | 57,200 |
| 2017/05/26 | 1,850 | 1,885 | 1,850 | 1,869 | +5 | +0.3% | 89,300 |
| 2017/05/25 | 1,799 | 1,874 | 1,797 | 1,864 | +41 | +2.2% | 156,900 |
| 2017/05/24 | 1,793 | 1,824 | 1,785 | 1,823 | +53 | +3% | 115,000 |
| 2017/05/23 | 1,715 | 1,776 | 1,715 | 1,770 | +57 | +3.3% | 206,300 |
| 2017/05/22 | 1,686 | 1,721 | 1,686 | 1,713 | +17 | +1% | 144,000 |
| 2017/05/19 | 1,675 | 1,698 | 1,652 | 1,696 | -1 | -0.1% | 93,300 |
| 2017/05/18 | 1,677 | 1,701 | 1,667 | 1,697 | -4 | -0.2% | 140,300 |
| 2017/05/17 | 1,733 | 1,742 | 1,701 | 1,701 | -85 | -4.8% | 230,500 |
| 2017/05/16 | 1,800 | 1,845 | 1,767 | 1,786 | +53 | +3.1% | 274,800 |
| 2017/05/15 | 1,736 | 1,769 | 1,728 | 1,733 | -26 | -1.5% | 124,200 |
| 2017/05/12 | 1,740 | 1,767 | 1,734 | 1,759 | +19 | +1.1% | 91,100 |
| 2017/05/11 | 1,761 | 1,763 | 1,740 | 1,740 | -21 | -1.2% | 82,100 |
| 2017/05/10 | 1,778 | 1,785 | 1,761 | 1,761 | -21 | -1.2% | 73,200 |
| 2017/05/09 | 1,764 | 1,797 | 1,748 | 1,782 | +11 | +0.6% | 122,000 |
| 2017/05/08 | 1,707 | 1,785 | 1,706 | 1,771 | +64 | +3.7% | 200,200 |
| 2017/05/02 | 1,713 | 1,722 | 1,679 | 1,707 | -30 | -1.7% | 153,900 |
| 2017/05/01 | 1,740 | 1,759 | 1,710 | 1,737 | +5 | +0.3% | 156,700 |
| 2017/04/28 | 1,720 | 1,742 | 1,711 | 1,732 | +39 | +2.3% | 171,100 |
| 2017/04/27 | 1,692 | 1,725 | 1,685 | 1,693 | +4 | +0.2% | 417,000 |
| 2017/04/26 | 1,635 | 1,690 | 1,629 | 1,689 | +73 | +4.5% | 210,700 |
| 2017/04/25 | 1,605 | 1,629 | 1,605 | 1,616 | +19 | +1.2% | 94,400 |
| 2017/04/24 | 1,597 | 1,615 | 1,595 | 1,597 | +10 | +0.6% | 58,700 |
| 2017/04/21 | 1,586 | 1,608 | 1,575 | 1,587 | +17 | +1.1% | 91,800 |
| 2017/04/20 | 1,580 | 1,590 | 1,565 | 1,570 | ±0 | ±0% | 51,100 |
| 2017/04/19 | 1,601 | 1,618 | 1,569 | 1,570 | -8 | -0.5% | 89,200 |
| 2017/04/18 | 1,600 | 1,615 | 1,573 | 1,578 | +7 | +0.4% | 76,900 |
| 2017/04/17 | 1,566 | 1,607 | 1,566 | 1,571 | +11 | +0.7% | 80,800 |
| 2017/04/14 | 1,571 | 1,587 | 1,556 | 1,560 | -11 | -0.7% | 73,000 |
| 2017/04/13 | 1,591 | 1,600 | 1,567 | 1,571 | -3 | -0.2% | 102,800 |
| 2017/04/12 | 1,595 | 1,595 | 1,562 | 1,574 | -24 | -1.5% | 63,900 |
| 2017/04/11 | 1,609 | 1,630 | 1,580 | 1,598 | +29 | +1.8% | 120,100 |
| 2017/04/10 | 1,535 | 1,572 | 1,534 | 1,569 | +52 | +3.4% | 96,700 |
| 2017/04/07 | 1,517 | 1,524 | 1,477 | 1,517 | -13 | -0.8% | 152,800 |
| 2017/04/06 | 1,570 | 1,577 | 1,524 | 1,530 | -40 | -2.5% | 113,100 |
| 2017/04/05 | 1,581 | 1,593 | 1,562 | 1,570 | -6 | -0.4% | 74,200 |
| 2017/04/04 | 1,587 | 1,597 | 1,564 | 1,576 | -23 | -1.4% | 143,900 |
| 2017/04/03 | 1,613 | 1,627 | 1,598 | 1,599 | ±0 | ±0% | 66,700 |
| 2017/03/31 | 1,637 | 1,648 | 1,599 | 1,599 | -38 | -2.3% | 141,200 |
| 2017/03/30 | 1,584 | 1,657 | 1,580 | 1,637 | +51 | +3.2% | 175,700 |
| 2017/03/29 | 1,600 | 1,607 | 1,561 | 1,586 | -59 | -3.6% | 217,300 |
| 2017/03/28 | 1,635 | 1,658 | 1,619 | 1,645 | +1 | +0.1% | 303,400 |
| 2017/03/27 | 1,625 | 1,652 | 1,622 | 1,644 | +28 | +1.7% | 235,800 |
| 2017/03/24 | 1,670 | 1,670 | 1,613 | 1,616 | -23 | -1.4% | 193,800 |
| 2017/03/23 | 1,644 | 1,660 | 1,620 | 1,639 | +42 | +2.6% | 287,200 |
| 2017/03/22 | 1,610 | 1,619 | 1,597 | 1,597 | -13 | -0.8% | 86,800 |
2001～
2050
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
