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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 4,850 | 4,850 | 4,750 | 4,815 | +95 | +2% | 62,800 |
| 2024/10/04 | 4,695 | 4,790 | 4,655 | 4,720 | -10 | -0.2% | 57,200 |
| 2024/10/03 | 4,910 | 4,920 | 4,710 | 4,730 | -20 | -0.4% | 74,900 |
| 2024/10/02 | 4,790 | 4,860 | 4,720 | 4,750 | -95 | -2% | 63,500 |
| 2024/10/01 | 4,715 | 4,845 | 4,715 | 4,845 | +155 | +3.3% | 74,900 |
| 2024/09/30 | 4,600 | 4,690 | 4,575 | 4,690 | -95 | -2% | 115,400 |
| 2024/09/27 | 4,790 | 4,855 | 4,760 | 4,785 | -55 | -1.1% | 93,400 |
| 2024/09/26 | 4,800 | 4,860 | 4,770 | 4,840 | +140 | +3% | 141,300 |
| 2024/09/25 | 4,730 | 4,760 | 4,680 | 4,700 | -65 | -1.4% | 84,800 |
| 2024/09/24 | 4,865 | 4,885 | 4,750 | 4,765 | -120 | -2.5% | 96,100 |
| 2024/09/20 | 4,815 | 4,965 | 4,810 | 4,885 | +180 | +3.8% | 176,700 |
| 2024/09/19 | 4,820 | 4,835 | 4,695 | 4,705 | -70 | -1.5% | 87,400 |
| 2024/09/18 | 4,645 | 4,815 | 4,645 | 4,775 | +170 | +3.7% | 82,500 |
| 2024/09/17 | 4,525 | 4,605 | 4,505 | 4,605 | -25 | -0.5% | 77,800 |
| 2024/09/13 | 4,690 | 4,750 | 4,610 | 4,630 | -40 | -0.9% | 69,500 |
| 2024/09/12 | 4,735 | 4,740 | 4,640 | 4,670 | +70 | +1.5% | 52,900 |
| 2024/09/11 | 4,700 | 4,775 | 4,540 | 4,600 | -125 | -2.6% | 107,400 |
| 2024/09/10 | 4,620 | 4,785 | 4,585 | 4,725 | +175 | +3.8% | 103,100 |
| 2024/09/09 | 4,430 | 4,580 | 4,430 | 4,550 | -5 | -0.1% | 45,300 |
| 2024/09/06 | 4,700 | 4,705 | 4,515 | 4,555 | -145 | -3.1% | 72,100 |
| 2024/09/05 | 4,555 | 4,735 | 4,470 | 4,700 | +95 | +2.1% | 147,400 |
| 2024/09/04 | 4,545 | 4,620 | 4,420 | 4,605 | -80 | -1.7% | 101,300 |
| 2024/09/03 | 4,680 | 4,760 | 4,660 | 4,685 | +20 | +0.4% | 104,900 |
| 2024/09/02 | 4,550 | 4,665 | 4,490 | 4,665 | +165 | +3.7% | 96,900 |
| 2024/08/30 | 4,450 | 4,500 | 4,355 | 4,500 | +15 | +0.3% | 172,100 |
| 2024/08/29 | 4,295 | 4,500 | 4,295 | 4,485 | +215 | +5% | 131,600 |
| 2024/08/28 | 4,150 | 4,270 | 4,130 | 4,270 | +15 | +0.4% | 56,200 |
| 2024/08/27 | 4,125 | 4,295 | 4,125 | 4,255 | +135 | +3.3% | 74,300 |
| 2024/08/26 | 4,140 | 4,155 | 4,070 | 4,120 | -40 | -1% | 41,800 |
| 2024/08/23 | 4,115 | 4,185 | 4,090 | 4,160 | +15 | +0.4% | 33,500 |
| 2024/08/22 | 4,125 | 4,210 | 4,090 | 4,145 | +25 | +0.6% | 36,100 |
| 2024/08/21 | 4,035 | 4,140 | 4,035 | 4,120 | +25 | +0.6% | 42,100 |
| 2024/08/20 | 3,980 | 4,110 | 3,980 | 4,095 | +135 | +3.4% | 67,400 |
| 2024/08/19 | 4,025 | 4,125 | 3,955 | 3,960 | -135 | -3.3% | 72,000 |
| 2024/08/16 | 4,090 | 4,160 | 4,075 | 4,095 | +5 | +0.1% | 53,200 |
| 2024/08/15 | 4,170 | 4,210 | 4,055 | 4,090 | -80 | -1.9% | 89,500 |
| 2024/08/14 | 4,095 | 4,185 | 4,060 | 4,170 | +115 | +2.8% | 103,200 |
| 2024/08/13 | 4,040 | 4,135 | 4,025 | 4,055 | +135 | +3.4% | 97,000 |
| 2024/08/09 | 4,195 | 4,200 | 3,890 | 3,920 | +215 | +5.8% | 268,400 |
| 2024/08/08 | 3,595 | 3,760 | 3,590 | 3,705 | -30 | -0.8% | 104,700 |
| 2024/08/07 | 3,630 | 3,860 | 3,605 | 3,735 | +45 | +1.2% | 119,400 |
| 2024/08/06 | 3,440 | 3,695 | 3,440 | 3,690 | +500 | +15.7% | 91,400 |
| 2024/08/05 | 3,145 | 3,380 | 3,065 | 3,190 | -445 | -12.2% | 157,300 |
| 2024/08/02 | 3,800 | 3,850 | 3,630 | 3,635 | -305 | -7.7% | 124,900 |
| 2024/08/01 | 4,095 | 4,095 | 3,905 | 3,940 | -155 | -3.8% | 69,300 |
| 2024/07/31 | 3,885 | 4,100 | 3,885 | 4,095 | +140 | +3.5% | 67,100 |
| 2024/07/30 | 3,940 | 3,995 | 3,905 | 3,955 | -20 | -0.5% | 60,900 |
| 2024/07/29 | 3,870 | 4,015 | 3,855 | 3,975 | +175 | +4.6% | 56,100 |
| 2024/07/26 | 3,820 | 3,865 | 3,785 | 3,800 | -40 | -1% | 77,400 |
| 2024/07/25 | 3,930 | 3,950 | 3,830 | 3,840 | -175 | -4.4% | 78,100 |
201～
250
件表示中 / 7008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 | 129,900円 | +1.8% | +0.8% | 3.85% | 12.14倍 | 1.47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 |
| ＡＳＢ機械 | 659,000円 | +11.5% | +13.6% | 2.43% | 15.56倍 | 1.79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 |
| 鶴見製 | 398,000円 | +4.3% | +2.9% | 1.36% | 12.59倍 | 1.01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 |
| やまびこ | 223,700円 | +1.3% | -18.7% | 4.02% | 7.31倍 | 0.85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 |
| 芝浦機械 | 394,500円 | -16.8% | -64.5% | 3.55% | 28.27倍 | 0.80倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
市場注目の銘柄
チャート関連のコラム
