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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 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 |
| 2024/07/24 | 4,125 | 4,140 | 4,005 | 4,015 | -130 | -3.1% | 47,400 |
| 2024/07/23 | 4,130 | 4,180 | 4,110 | 4,145 | +55 | +1.3% | 54,300 |
| 2024/07/22 | 4,185 | 4,190 | 4,055 | 4,090 | -95 | -2.3% | 48,000 |
| 2024/07/19 | 4,180 | 4,225 | 4,120 | 4,185 | -30 | -0.7% | 60,800 |
| 2024/07/18 | 4,175 | 4,235 | 4,170 | 4,215 | -30 | -0.7% | 46,200 |
| 2024/07/17 | 4,375 | 4,400 | 4,240 | 4,245 | -105 | -2.4% | 64,300 |
| 2024/07/16 | 4,275 | 4,405 | 4,275 | 4,350 | +100 | +2.4% | 74,600 |
| 2024/07/12 | 4,200 | 4,300 | 4,170 | 4,250 | -5 | -0.1% | 50,300 |
| 2024/07/11 | 4,230 | 4,285 | 4,200 | 4,255 | +55 | +1.3% | 98,900 |
| 2024/07/10 | 4,180 | 4,260 | 4,155 | 4,200 | -15 | -0.4% | 85,800 |
| 2024/07/09 | 4,075 | 4,240 | 4,060 | 4,215 | +140 | +3.4% | 73,500 |
| 2024/07/08 | 4,140 | 4,140 | 4,055 | 4,075 | -90 | -2.2% | 55,200 |
| 2024/07/05 | 4,185 | 4,230 | 4,165 | 4,165 | -15 | -0.4% | 39,000 |
| 2024/07/04 | 4,260 | 4,260 | 4,155 | 4,180 | -115 | -2.7% | 80,300 |
| 2024/07/03 | 4,155 | 4,295 | 4,155 | 4,295 | +195 | +4.8% | 107,100 |
| 2024/07/02 | 4,090 | 4,140 | 4,080 | 4,100 | +35 | +0.9% | 64,600 |
| 2024/07/01 | 4,140 | 4,170 | 4,055 | 4,065 | -75 | -1.8% | 58,000 |
| 2024/06/28 | 4,125 | 4,150 | 4,050 | 4,140 | +40 | +1% | 87,100 |
| 2024/06/27 | 4,035 | 4,145 | 4,005 | 4,100 | +65 | +1.6% | 105,200 |
| 2024/06/26 | 4,010 | 4,050 | 3,955 | 4,035 | +30 | +0.7% | 87,600 |
251～
300
件表示中 / 7038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 | 133,800円 | +1.8% | +0.8% | 3.74% | 12.42倍 | 1.51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 |
| 鶴見製 | 410,500円 | +4.3% | +2.9% | 1.36% | 12.97倍 | 1.04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 |
| ＰＩＬＬＡＲ | 415,500円 | -0.8% | -10.2% | 2.53% | 13.29倍 | 1.30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 |
| アイチコーポ | 138,800円 | +2.9% | +0.9% | 4.32% | 13.79倍 | 1.07倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| 渋谷工 | 343,500円 | +3.1% | -4.2% | 2.77% | 10.22倍 | 0.88倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
市場注目の銘柄
チャート関連のコラム
