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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,158 | 1,160 | 1,144 | 1,148 | -21 | -1.8% | 261,700 |
2023/12/07 | 1,179 | 1,184 | 1,168 | 1,169 | -20 | -1.7% | 155,200 |
2023/12/06 | 1,168 | 1,191 | 1,167 | 1,189 | +21 | +1.8% | 171,500 |
2023/12/05 | 1,172 | 1,177 | 1,166 | 1,168 | -13 | -1.1% | 202,000 |
2023/12/04 | 1,174 | 1,184 | 1,162 | 1,181 | +1 | +0.1% | 210,800 |
2023/12/01 | 1,183 | 1,186 | 1,176 | 1,180 | -4 | -0.3% | 202,000 |
2023/11/30 | 1,186 | 1,189 | 1,177 | 1,184 | -3 | -0.3% | 197,800 |
2023/11/29 | 1,195 | 1,197 | 1,186 | 1,187 | -13 | -1.1% | 139,000 |
2023/11/28 | 1,202 | 1,206 | 1,195 | 1,200 | -6 | -0.5% | 125,400 |
2023/11/27 | 1,221 | 1,221 | 1,198 | 1,206 | -12 | -1% | 141,000 |
2023/11/24 | 1,205 | 1,220 | 1,199 | 1,218 | +20 | +1.7% | 177,700 |
2023/11/22 | 1,188 | 1,203 | 1,186 | 1,198 | +6 | +0.5% | 116,600 |
2023/11/21 | 1,190 | 1,194 | 1,184 | 1,192 | +1 | +0.1% | 159,600 |
2023/11/20 | 1,218 | 1,221 | 1,190 | 1,191 | -25 | -2.1% | 210,900 |
2023/11/17 | 1,192 | 1,216 | 1,189 | 1,216 | +23 | +1.9% | 141,500 |
2023/11/16 | 1,201 | 1,207 | 1,186 | 1,193 | -14 | -1.2% | 191,300 |
2023/11/15 | 1,217 | 1,217 | 1,204 | 1,207 | -2 | -0.2% | 158,600 |
2023/11/14 | 1,205 | 1,211 | 1,195 | 1,209 | +7 | +0.6% | 159,000 |
2023/11/13 | 1,227 | 1,227 | 1,198 | 1,202 | -23 | -1.9% | 191,000 |
2023/11/10 | 1,205 | 1,225 | 1,195 | 1,225 | +14 | +1.2% | 159,900 |
2023/11/09 | 1,197 | 1,212 | 1,190 | 1,211 | +18 | +1.5% | 243,700 |
2023/11/08 | 1,213 | 1,221 | 1,187 | 1,193 | -20 | -1.6% | 308,200 |
2023/11/07 | 1,256 | 1,259 | 1,213 | 1,213 | -43 | -3.4% | 232,800 |
2023/11/06 | 1,251 | 1,261 | 1,231 | 1,256 | +9 | +0.7% | 381,700 |
2023/11/02 | 1,252 | 1,288 | 1,234 | 1,247 | +24 | +2% | 552,800 |
2023/11/01 | 1,254 | 1,276 | 1,221 | 1,223 | +24 | +2% | 617,100 |
2023/10/31 | 1,180 | 1,202 | 1,178 | 1,199 | +20 | +1.7% | 254,600 |
2023/10/30 | 1,185 | 1,192 | 1,169 | 1,179 | -22 | -1.8% | 805,100 |
2023/10/27 | 1,178 | 1,203 | 1,177 | 1,201 | +17 | +1.4% | 194,000 |
2023/10/26 | 1,199 | 1,199 | 1,177 | 1,184 | -16 | -1.3% | 164,200 |
2023/10/25 | 1,208 | 1,212 | 1,196 | 1,200 | +12 | +1% | 184,200 |
2023/10/24 | 1,190 | 1,195 | 1,156 | 1,188 | -7 | -0.6% | 316,100 |
2023/10/23 | 1,210 | 1,210 | 1,194 | 1,195 | -16 | -1.3% | 161,200 |
2023/10/20 | 1,207 | 1,216 | 1,194 | 1,211 | +3 | +0.2% | 173,000 |
2023/10/19 | 1,209 | 1,219 | 1,207 | 1,208 | -17 | -1.4% | 135,600 |
2023/10/18 | 1,233 | 1,233 | 1,212 | 1,225 | +4 | +0.3% | 188,400 |
2023/10/17 | 1,235 | 1,236 | 1,212 | 1,221 | -5 | -0.4% | 124,200 |
2023/10/16 | 1,230 | 1,236 | 1,216 | 1,226 | -11 | -0.9% | 147,300 |
2023/10/13 | 1,250 | 1,253 | 1,233 | 1,237 | -23 | -1.8% | 224,100 |
2023/10/12 | 1,256 | 1,262 | 1,247 | 1,260 | -2 | -0.2% | 133,300 |
2023/10/11 | 1,264 | 1,269 | 1,252 | 1,262 | -2 | -0.2% | 133,600 |
2023/10/10 | 1,238 | 1,269 | 1,235 | 1,264 | +32 | +2.6% | 245,000 |
2023/10/06 | 1,223 | 1,240 | 1,223 | 1,232 | +13 | +1.1% | 142,700 |
2023/10/05 | 1,211 | 1,223 | 1,201 | 1,219 | +17 | +1.4% | 186,300 |
2023/10/04 | 1,200 | 1,219 | 1,194 | 1,202 | -21 | -1.7% | 303,000 |
2023/10/03 | 1,258 | 1,258 | 1,222 | 1,223 | -38 | -3% | 231,700 |
2023/10/02 | 1,267 | 1,285 | 1,261 | 1,261 | -14 | -1.1% | 158,300 |
2023/09/29 | 1,293 | 1,300 | 1,267 | 1,275 | -11 | -0.9% | 224,300 |
2023/09/28 | 1,292 | 1,303 | 1,283 | 1,286 | -26 | -2% | 219,800 |
2023/09/27 | 1,298 | 1,315 | 1,290 | 1,312 | +11 | +0.8% | 228,100 |
101~
150
件表示中 / 3452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 | 133,800円 | +10.9% | +0.8% | 3.74% | 11.77倍 | 0.82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 |
極東開 | 260,200円 | +12.3% | +346.5% | 3.34% | 30.23倍 | 0.88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 |
太平洋 | 154,700円 | -3.5% | -31.0% | 3.36% | 9.05倍 | 0.54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 | 147,500円 | +0.2% | -4.1% | 3.80% | 8.37倍 | 0.68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 |
日精機 | 147,600円 | +11.7% | +141.2% | 2.71% | 18.75倍 | 0.41倍 |
|
2輪計器世界首位。4輪も強い。ヘッドアップディスプレー(HUD)もトップ。ホンダ比率2割 |
市場注目の銘柄
チャート関連のコラム