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 |
|---|---|---|---|---|---|---|---|
| 2018/08/20 | 1,344 | 1,352 | 1,323 | 1,327 | -17 | -1.3% | 342,900 |
| 2018/08/17 | 1,331 | 1,353 | 1,323 | 1,344 | +27 | +2.1% | 378,400 |
| 2018/08/16 | 1,298 | 1,320 | 1,289 | 1,317 | +1 | +0.1% | 279,600 |
| 2018/08/15 | 1,325 | 1,325 | 1,303 | 1,316 | -3 | -0.2% | 225,200 |
| 2018/08/14 | 1,295 | 1,319 | 1,283 | 1,319 | +32 | +2.5% | 361,800 |
| 2018/08/13 | 1,323 | 1,323 | 1,280 | 1,287 | -40 | -3% | 420,100 |
| 2018/08/10 | 1,357 | 1,357 | 1,325 | 1,327 | -30 | -2.2% | 503,500 |
| 2018/08/09 | 1,364 | 1,369 | 1,352 | 1,357 | -15 | -1.1% | 292,700 |
| 2018/08/08 | 1,364 | 1,382 | 1,358 | 1,372 | +10 | +0.7% | 558,300 |
| 2018/08/07 | 1,343 | 1,367 | 1,335 | 1,362 | +16 | +1.2% | 364,600 |
| 2018/08/06 | 1,345 | 1,359 | 1,341 | 1,346 | -3 | -0.2% | 303,500 |
| 2018/08/03 | 1,341 | 1,359 | 1,341 | 1,349 | +10 | +0.7% | 335,000 |
| 2018/08/02 | 1,340 | 1,354 | 1,339 | 1,339 | -8 | -0.6% | 480,700 |
| 2018/08/01 | 1,356 | 1,378 | 1,344 | 1,347 | -5 | -0.4% | 660,900 |
| 2018/07/31 | 1,338 | 1,385 | 1,327 | 1,352 | +41 | +3.1% | 1,145,000 |
| 2018/07/30 | 1,322 | 1,327 | 1,300 | 1,311 | -5 | -0.4% | 317,500 |
| 2018/07/27 | 1,298 | 1,329 | 1,289 | 1,316 | +17 | +1.3% | 285,700 |
| 2018/07/26 | 1,311 | 1,312 | 1,296 | 1,299 | -2 | -0.2% | 278,400 |
| 2018/07/25 | 1,315 | 1,320 | 1,296 | 1,301 | -2 | -0.2% | 216,600 |
| 2018/07/24 | 1,312 | 1,319 | 1,293 | 1,303 | +3 | +0.2% | 270,400 |
| 2018/07/23 | 1,283 | 1,304 | 1,278 | 1,300 | +12 | +0.9% | 307,100 |
| 2018/07/20 | 1,294 | 1,306 | 1,281 | 1,288 | -13 | -1% | 461,000 |
| 2018/07/19 | 1,304 | 1,321 | 1,298 | 1,301 | -14 | -1.1% | 278,600 |
| 2018/07/18 | 1,338 | 1,345 | 1,312 | 1,315 | +3 | +0.2% | 438,000 |
| 2018/07/17 | 1,288 | 1,326 | 1,282 | 1,312 | +24 | +1.9% | 431,500 |
| 2018/07/13 | 1,263 | 1,293 | 1,263 | 1,288 | +26 | +2.1% | 294,800 |
| 2018/07/12 | 1,262 | 1,270 | 1,254 | 1,262 | +2 | +0.2% | 278,300 |
| 2018/07/11 | 1,273 | 1,275 | 1,247 | 1,260 | -23 | -1.8% | 361,400 |
| 2018/07/10 | 1,280 | 1,305 | 1,280 | 1,283 | +2 | +0.2% | 452,800 |
| 2018/07/09 | 1,265 | 1,287 | 1,257 | 1,281 | +18 | +1.4% | 224,600 |
| 2018/07/06 | 1,247 | 1,281 | 1,247 | 1,263 | +27 | +2.2% | 468,800 |
| 2018/07/05 | 1,247 | 1,263 | 1,229 | 1,236 | -34 | -2.7% | 621,400 |
| 2018/07/04 | 1,267 | 1,286 | 1,260 | 1,270 | -4 | -0.3% | 363,700 |
| 2018/07/03 | 1,278 | 1,287 | 1,252 | 1,274 | -6 | -0.5% | 635,200 |
| 2018/07/02 | 1,295 | 1,311 | 1,279 | 1,280 | -22 | -1.7% | 476,500 |
| 2018/06/29 | 1,300 | 1,306 | 1,285 | 1,302 | +15 | +1.2% | 529,900 |
| 2018/06/28 | 1,299 | 1,315 | 1,286 | 1,287 | -34 | -2.6% | 730,000 |
| 2018/06/27 | 1,319 | 1,341 | 1,316 | 1,321 | ±0 | ±0% | 390,400 |
| 2018/06/26 | 1,320 | 1,339 | 1,313 | 1,321 | +2 | +0.2% | 328,200 |
| 2018/06/25 | 1,350 | 1,354 | 1,315 | 1,319 | -24 | -1.8% | 401,200 |
| 2018/06/22 | 1,316 | 1,346 | 1,308 | 1,343 | +19 | +1.4% | 451,000 |
| 2018/06/21 | 1,321 | 1,333 | 1,307 | 1,324 | +5 | +0.4% | 304,800 |
| 2018/06/20 | 1,301 | 1,321 | 1,289 | 1,319 | +18 | +1.4% | 414,000 |
| 2018/06/19 | 1,320 | 1,337 | 1,296 | 1,301 | -27 | -2% | 522,900 |
| 2018/06/18 | 1,308 | 1,329 | 1,286 | 1,328 | +22 | +1.7% | 549,800 |
| 2018/06/15 | 1,307 | 1,325 | 1,303 | 1,306 | +10 | +0.8% | 713,900 |
| 2018/06/14 | 1,288 | 1,306 | 1,280 | 1,296 | +3 | +0.2% | 355,000 |
| 2018/06/13 | 1,294 | 1,307 | 1,290 | 1,293 | -2 | -0.2% | 313,400 |
| 2018/06/12 | 1,298 | 1,299 | 1,285 | 1,295 | +6 | +0.5% | 280,400 |
| 2018/06/11 | 1,284 | 1,292 | 1,275 | 1,289 | +1 | +0.1% | 205,500 |
1701～
1750
件表示中 / 3759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 | 175,000円 | +7.0% | +3.4% | 3.09% | 12.58倍 | 1.03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 | 112,700円 | +13.6% | +19.7% | 1.15% | 34.70倍 | 0.86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 | 214,600円 | -2.0% | -10.3% | 0.00% | 11.16倍 | 0.74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 | 184,200円 | -8.1% | -6.7% | 4.07% | 8.75倍 | 0.77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 |
| モリタＨＤ | 229,300円 | +2.9% | +4.0% | 2.53% | 10.34倍 | 1.02倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
市場注目の銘柄
チャート関連のコラム
