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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 3,210 | 3,255 | 3,200 | 3,245 | +15 | +0.5% | 49,200 |
| 2024/02/27 | 3,300 | 3,305 | 3,230 | 3,230 | +40 | +1.3% | 77,500 |
| 2024/02/26 | 3,160 | 3,210 | 3,125 | 3,190 | +65 | +2.1% | 77,100 |
| 2024/02/22 | 3,150 | 3,195 | 3,090 | 3,125 | -45 | -1.4% | 130,500 |
| 2024/02/21 | 3,210 | 3,250 | 3,150 | 3,170 | +25 | +0.8% | 81,800 |
| 2024/02/20 | 3,070 | 3,160 | 3,070 | 3,145 | +60 | +1.9% | 60,600 |
| 2024/02/19 | 3,045 | 3,090 | 3,030 | 3,085 | +40 | +1.3% | 51,100 |
| 2024/02/16 | 2,981 | 3,105 | 2,966 | 3,045 | +100 | +3.4% | 125,000 |
| 2024/02/15 | 3,030 | 3,060 | 2,919 | 2,945 | -60 | -2% | 79,700 |
| 2024/02/14 | 2,959 | 3,040 | 2,931 | 3,005 | +6 | +0.2% | 96,500 |
| 2024/02/13 | 2,906 | 3,020 | 2,856 | 2,999 | +112 | +3.9% | 109,100 |
| 2024/02/09 | 2,912 | 3,100 | 2,850 | 2,887 | -69 | -2.3% | 225,400 |
| 2024/02/08 | 2,980 | 2,997 | 2,905 | 2,956 | +20 | +0.7% | 125,900 |
| 2024/02/07 | 2,919 | 2,947 | 2,900 | 2,936 | -12 | -0.4% | 49,000 |
| 2024/02/06 | 2,987 | 2,995 | 2,948 | 2,948 | -62 | -2.1% | 50,500 |
| 2024/02/05 | 3,020 | 3,045 | 2,975 | 3,010 | ±0 | ±0% | 69,100 |
| 2024/02/02 | 3,050 | 3,050 | 2,966 | 3,010 | -40 | -1.3% | 48,500 |
| 2024/02/01 | 3,030 | 3,100 | 3,020 | 3,050 | -10 | -0.3% | 42,900 |
| 2024/01/31 | 2,993 | 3,070 | 2,985 | 3,060 | +60 | +2% | 41,600 |
| 2024/01/30 | 3,120 | 3,120 | 2,990 | 3,000 | -90 | -2.9% | 87,900 |
| 2024/01/29 | 2,998 | 3,105 | 2,991 | 3,090 | +90 | +3% | 82,600 |
| 2024/01/26 | 3,030 | 3,065 | 2,998 | 3,000 | -20 | -0.7% | 78,500 |
| 2024/01/25 | 2,941 | 3,030 | 2,941 | 3,020 | +80 | +2.7% | 81,900 |
| 2024/01/24 | 2,915 | 2,952 | 2,899 | 2,940 | +9 | +0.3% | 40,700 |
| 2024/01/23 | 2,933 | 2,958 | 2,914 | 2,931 | +18 | +0.6% | 37,000 |
| 2024/01/22 | 2,891 | 2,922 | 2,875 | 2,913 | +52 | +1.8% | 31,500 |
| 2024/01/19 | 2,858 | 2,866 | 2,764 | 2,861 | +11 | +0.4% | 122,300 |
| 2024/01/18 | 2,819 | 2,875 | 2,819 | 2,850 | +20 | +0.7% | 42,100 |
| 2024/01/17 | 2,867 | 2,869 | 2,821 | 2,830 | +13 | +0.5% | 81,700 |
| 2024/01/16 | 2,960 | 2,974 | 2,817 | 2,817 | -142 | -4.8% | 83,700 |
| 2024/01/15 | 2,913 | 2,972 | 2,904 | 2,959 | +30 | +1% | 68,800 |
| 2024/01/12 | 2,916 | 2,957 | 2,878 | 2,929 | +1 | ±0% | 97,100 |
| 2024/01/11 | 2,865 | 2,940 | 2,865 | 2,928 | +61 | +2.1% | 103,500 |
| 2024/01/10 | 2,828 | 2,886 | 2,809 | 2,867 | -11 | -0.4% | 95,700 |
| 2024/01/09 | 2,812 | 2,878 | 2,796 | 2,878 | +123 | +4.5% | 103,000 |
| 2024/01/05 | 2,744 | 2,780 | 2,730 | 2,755 | +53 | +2% | 72,200 |
| 2024/01/04 | 2,664 | 2,710 | 2,641 | 2,702 | +32 | +1.2% | 43,200 |
| 2023/12/29 | 2,600 | 2,673 | 2,597 | 2,670 | +70 | +2.7% | 92,500 |
| 2023/12/28 | 2,630 | 2,645 | 2,577 | 2,600 | -29 | -1.1% | 60,500 |
| 2023/12/27 | 2,590 | 2,642 | 2,587 | 2,629 | +41 | +1.6% | 66,000 |
| 2023/12/26 | 2,588 | 2,601 | 2,556 | 2,588 | +1 | ±0% | 44,900 |
| 2023/12/25 | 2,579 | 2,617 | 2,579 | 2,587 | +22 | +0.9% | 51,900 |
| 2023/12/22 | 2,511 | 2,565 | 2,511 | 2,565 | +54 | +2.2% | 58,400 |
| 2023/12/21 | 2,560 | 2,566 | 2,509 | 2,511 | -99 | -3.8% | 94,500 |
| 2023/12/20 | 2,566 | 2,619 | 2,566 | 2,610 | +45 | +1.8% | 56,400 |
| 2023/12/19 | 2,557 | 2,580 | 2,539 | 2,565 | +24 | +0.9% | 69,800 |
| 2023/12/18 | 2,494 | 2,553 | 2,494 | 2,541 | +29 | +1.2% | 91,800 |
| 2023/12/15 | 2,486 | 2,528 | 2,480 | 2,512 | +62 | +2.5% | 59,000 |
| 2023/12/14 | 2,456 | 2,472 | 2,428 | 2,450 | +12 | +0.5% | 70,000 |
| 2023/12/13 | 2,423 | 2,443 | 2,395 | 2,438 | +29 | +1.2% | 58,700 |
351～
400
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
