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 |
|---|---|---|---|---|---|---|---|
| 2018/06/08 | 1,274 | 1,294 | 1,272 | 1,288 | +11 | +0.9% | 436,300 |
| 2018/06/07 | 1,277 | 1,299 | 1,274 | 1,277 | +11 | +0.9% | 466,200 |
| 2018/06/06 | 1,268 | 1,278 | 1,260 | 1,266 | -3 | -0.2% | 339,000 |
| 2018/06/05 | 1,281 | 1,282 | 1,267 | 1,269 | -3 | -0.2% | 377,100 |
| 2018/06/04 | 1,253 | 1,275 | 1,253 | 1,272 | +42 | +3.4% | 500,900 |
| 2018/06/01 | 1,246 | 1,247 | 1,216 | 1,230 | -30 | -2.4% | 819,500 |
| 2018/05/31 | 1,247 | 1,264 | 1,244 | 1,260 | +13 | +1% | 761,700 |
| 2018/05/30 | 1,225 | 1,263 | 1,225 | 1,247 | -2 | -0.2% | 486,000 |
| 2018/05/29 | 1,240 | 1,256 | 1,232 | 1,249 | +5 | +0.4% | 369,800 |
| 2018/05/28 | 1,218 | 1,250 | 1,216 | 1,244 | +26 | +2.1% | 435,200 |
| 2018/05/25 | 1,214 | 1,240 | 1,213 | 1,218 | -10 | -0.8% | 914,800 |
| 2018/05/24 | 1,250 | 1,257 | 1,218 | 1,228 | -38 | -3% | 1,342,100 |
| 2018/05/23 | 1,250 | 1,276 | 1,238 | 1,266 | +8 | +0.6% | 876,000 |
| 2018/05/22 | 1,269 | 1,288 | 1,258 | 1,258 | -4 | -0.3% | 655,900 |
| 2018/05/21 | 1,272 | 1,285 | 1,259 | 1,262 | -14 | -1.1% | 645,600 |
| 2018/05/18 | 1,285 | 1,300 | 1,276 | 1,276 | -6 | -0.5% | 633,900 |
| 2018/05/17 | 1,304 | 1,323 | 1,277 | 1,282 | -8 | -0.6% | 1,136,800 |
| 2018/05/16 | 1,254 | 1,299 | 1,252 | 1,290 | +1 | +0.1% | 1,011,900 |
| 2018/05/15 | 1,288 | 1,310 | 1,272 | 1,289 | +8 | +0.6% | 1,652,300 |
| 2018/05/14 | 1,256 | 1,285 | 1,253 | 1,281 | +27 | +2.2% | 877,700 |
| 2018/05/11 | 1,250 | 1,275 | 1,246 | 1,254 | -13 | -1% | 1,085,900 |
| 2018/05/10 | 1,210 | 1,271 | 1,204 | 1,267 | +47 | +3.9% | 1,414,500 |
| 2018/05/09 | 1,208 | 1,224 | 1,205 | 1,220 | +22 | +1.8% | 859,900 |
| 2018/05/08 | 1,220 | 1,237 | 1,194 | 1,198 | -22 | -1.8% | 1,451,800 |
| 2018/05/07 | 1,198 | 1,229 | 1,194 | 1,220 | +35 | +3% | 1,093,000 |
| 2018/05/02 | 1,197 | 1,218 | 1,183 | 1,185 | -14 | -1.2% | 1,545,100 |
| 2018/05/01 | 1,198 | 1,207 | 1,169 | 1,199 | -29 | -2.4% | 1,890,200 |
| 2018/04/27 | 1,095 | 1,230 | 1,084 | 1,228 | +95 | +8.4% | 3,340,600 |
| 2018/04/26 | 1,135 | 1,147 | 1,116 | 1,133 | -15 | -1.3% | 1,813,900 |
| 2018/04/25 | 1,128 | 1,148 | 1,125 | 1,148 | +12 | +1.1% | 1,093,600 |
| 2018/04/24 | 1,140 | 1,142 | 1,120 | 1,136 | -5 | -0.4% | 1,346,200 |
| 2018/04/23 | 1,125 | 1,141 | 1,113 | 1,141 | +24 | +2.1% | 1,099,800 |
| 2018/04/20 | 1,109 | 1,118 | 1,100 | 1,117 | +19 | +1.7% | 1,279,000 |
| 2018/04/19 | 1,096 | 1,101 | 1,068 | 1,098 | -9 | -0.8% | 1,505,500 |
| 2018/04/18 | 1,100 | 1,118 | 1,091 | 1,107 | +26 | +2.4% | 1,429,700 |
| 2018/04/17 | 1,070 | 1,088 | 1,066 | 1,081 | +16 | +1.5% | 1,631,900 |
| 2018/04/16 | 1,058 | 1,072 | 1,043 | 1,065 | +13 | +1.2% | 1,272,500 |
| 2018/04/13 | 1,054 | 1,070 | 1,043 | 1,052 | -6 | -0.6% | 1,527,200 |
| 2018/04/12 | 1,043 | 1,082 | 1,027 | 1,058 | +35 | +3.4% | 2,470,400 |
| 2018/04/11 | 979 | 1,027 | 961 | 1,023 | +46 | +4.7% | 2,217,700 |
| 2018/04/10 | 933 | 981 | 928 | 977 | +34 | +3.6% | 1,556,700 |
| 2018/04/09 | 947 | 947 | 922 | 943 | -17 | -1.8% | 1,401,700 |
| 2018/04/06 | 931 | 965 | 925 | 960 | +25 | +2.7% | 1,562,100 |
| 2018/04/05 | 908 | 941 | 904 | 935 | +30 | +3.3% | 1,675,400 |
| 2018/04/04 | 877 | 907 | 871 | 905 | +29 | +3.3% | 946,900 |
| 2018/04/03 | 864 | 879 | 856 | 876 | +3 | +0.3% | 490,700 |
| 2018/04/02 | 874 | 880 | 869 | 873 | -2 | -0.2% | 223,600 |
| 2018/03/30 | 878 | 878 | 865 | 875 | +7 | +0.8% | 263,700 |
| 2018/03/29 | 875 | 882 | 859 | 868 | +1 | +0.1% | 329,300 |
| 2018/03/28 | 851 | 868 | 849 | 867 | -2 | -0.2% | 280,500 |
1751～
1800
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
