新明和工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,650 | 1,681 | 1,622 | 1,661 | -165 | -9% | 1,332,300 |
| 2025/07/31 | 1,791 | 1,831 | 1,787 | 1,826 | +34 | +1.9% | 380,500 |
| 2025/07/30 | 1,763 | 1,797 | 1,757 | 1,792 | +26 | +1.5% | 249,300 |
| 2025/07/29 | 1,761 | 1,789 | 1,753 | 1,766 | -6 | -0.3% | 407,900 |
| 2025/07/28 | 1,800 | 1,802 | 1,759 | 1,772 | -24 | -1.3% | 279,200 |
| 2025/07/25 | 1,761 | 1,798 | 1,751 | 1,796 | +37 | +2.1% | 367,400 |
| 2025/07/24 | 1,730 | 1,759 | 1,720 | 1,759 | +52 | +3% | 481,400 |
| 2025/07/23 | 1,730 | 1,747 | 1,698 | 1,707 | +7 | +0.4% | 366,000 |
| 2025/07/22 | 1,684 | 1,710 | 1,680 | 1,700 | +29 | +1.7% | 338,900 |
| 2025/07/18 | 1,699 | 1,700 | 1,667 | 1,671 | -21 | -1.2% | 237,100 |
| 2025/07/17 | 1,710 | 1,710 | 1,685 | 1,692 | -27 | -1.6% | 290,100 |
| 2025/07/16 | 1,721 | 1,738 | 1,710 | 1,719 | -4 | -0.2% | 287,900 |
| 2025/07/15 | 1,730 | 1,731 | 1,706 | 1,723 | -5 | -0.3% | 308,900 |
| 2025/07/14 | 1,690 | 1,733 | 1,685 | 1,728 | +41 | +2.4% | 405,600 |
| 2025/07/11 | 1,688 | 1,701 | 1,680 | 1,687 | +10 | +0.6% | 352,400 |
| 2025/07/10 | 1,664 | 1,701 | 1,638 | 1,677 | +17 | +1% | 451,900 |
| 2025/07/09 | 1,637 | 1,660 | 1,632 | 1,660 | +30 | +1.8% | 306,200 |
| 2025/07/08 | 1,597 | 1,630 | 1,592 | 1,630 | +44 | +2.8% | 324,800 |
| 2025/07/07 | 1,595 | 1,600 | 1,576 | 1,586 | -26 | -1.6% | 228,700 |
| 2025/07/04 | 1,615 | 1,648 | 1,606 | 1,612 | +4 | +0.2% | 253,500 |
| 2025/07/03 | 1,618 | 1,619 | 1,584 | 1,608 | -15 | -0.9% | 376,500 |
| 2025/07/02 | 1,601 | 1,648 | 1,594 | 1,623 | +4 | +0.2% | 418,500 |
| 2025/07/01 | 1,615 | 1,651 | 1,611 | 1,619 | +1 | +0.1% | 556,300 |
| 2025/06/30 | 1,603 | 1,639 | 1,601 | 1,618 | +38 | +2.4% | 709,000 |
| 2025/06/27 | 1,572 | 1,595 | 1,570 | 1,580 | +26 | +1.7% | 479,900 |
| 2025/06/26 | 1,545 | 1,570 | 1,534 | 1,554 | +40 | +2.6% | 586,100 |
| 2025/06/25 | 1,523 | 1,532 | 1,511 | 1,514 | +1 | +0.1% | 242,600 |
| 2025/06/24 | 1,513 | 1,525 | 1,503 | 1,513 | +11 | +0.7% | 204,900 |
| 2025/06/23 | 1,500 | 1,537 | 1,497 | 1,502 | +8 | +0.5% | 440,400 |
| 2025/06/20 | 1,530 | 1,531 | 1,491 | 1,494 | -13 | -0.9% | 338,400 |
| 2025/06/19 | 1,510 | 1,514 | 1,489 | 1,507 | +5 | +0.3% | 196,600 |
| 2025/06/18 | 1,489 | 1,508 | 1,488 | 1,502 | +6 | +0.4% | 224,000 |
| 2025/06/17 | 1,485 | 1,508 | 1,470 | 1,496 | +11 | +0.7% | 287,900 |
| 2025/06/16 | 1,485 | 1,495 | 1,473 | 1,485 | +17 | +1.2% | 318,900 |
| 2025/06/13 | 1,463 | 1,500 | 1,448 | 1,468 | +2 | +0.1% | 587,200 |
| 2025/06/12 | 1,446 | 1,472 | 1,443 | 1,466 | +5 | +0.3% | 191,800 |
| 2025/06/11 | 1,459 | 1,461 | 1,436 | 1,461 | -2 | -0.1% | 266,600 |
| 2025/06/10 | 1,461 | 1,479 | 1,452 | 1,463 | +2 | +0.1% | 212,200 |
| 2025/06/09 | 1,474 | 1,476 | 1,456 | 1,461 | -16 | -1.1% | 167,700 |
| 2025/06/06 | 1,487 | 1,492 | 1,468 | 1,477 | -6 | -0.4% | 131,200 |
| 2025/06/05 | 1,486 | 1,500 | 1,463 | 1,483 | -8 | -0.5% | 364,600 |
| 2025/06/04 | 1,498 | 1,519 | 1,477 | 1,491 | +9 | +0.6% | 461,200 |
| 2025/06/03 | 1,445 | 1,491 | 1,440 | 1,482 | +27 | +1.9% | 487,100 |
| 2025/06/02 | 1,413 | 1,459 | 1,411 | 1,455 | +43 | +3% | 425,300 |
| 2025/05/30 | 1,381 | 1,419 | 1,380 | 1,412 | +12 | +0.9% | 219,100 |
| 2025/05/29 | 1,393 | 1,405 | 1,392 | 1,400 | +9 | +0.6% | 154,600 |
| 2025/05/28 | 1,413 | 1,416 | 1,391 | 1,391 | -7 | -0.5% | 154,700 |
| 2025/05/27 | 1,386 | 1,399 | 1,383 | 1,398 | +12 | +0.9% | 91,100 |
| 2025/05/26 | 1,387 | 1,397 | 1,380 | 1,386 | -1 | -0.1% | 239,700 |
| 2025/05/23 | 1,365 | 1,417 | 1,361 | 1,387 | +37 | +2.7% | 356,100 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「新明和」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 |
|---|---|---|---|---|---|---|---|---|
| 新明和 | 166,100円 | +7.0% | +3.4% | 3.25% | 11.94倍 | 0.98倍 |
|
ダンプ等の特装車首位。航空は防衛省向け救難飛行艇と部品供給。機械式駐車場設備なども展開 |
| 産車体 | 106,300円 | +13.6% | +19.7% | 1.22% | 32.73倍 | 0.82倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
| 太平洋 | 209,600円 | -2.0% | -10.3% | 0.00% | 10.90倍 | 0.72倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
| 愛三工 | 169,600円 | -8.1% | -6.7% | 4.42% | 8.06倍 | 0.71倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
| 極東開 | 267,300円 | +19.6% | +37.9% | 5.24% | 38.85倍 | 0.89倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
市場注目の銘柄
チャート関連のコラム
