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 |
|---|---|---|---|---|---|---|---|
| 2017/03/21 | 1,170 | 1,180 | 1,166 | 1,177 | +9 | +0.8% | 700,000 |
| 2017/03/17 | 1,156 | 1,173 | 1,155 | 1,168 | +12 | +1% | 930,000 |
| 2017/03/16 | 1,139 | 1,158 | 1,132 | 1,156 | +13 | +1.1% | 625,000 |
| 2017/03/15 | 1,141 | 1,155 | 1,134 | 1,143 | +2 | +0.2% | 681,000 |
| 2017/03/14 | 1,136 | 1,142 | 1,124 | 1,141 | +4 | +0.4% | 720,000 |
| 2017/03/13 | 1,164 | 1,164 | 1,134 | 1,137 | -27 | -2.3% | 747,000 |
| 2017/03/10 | 1,178 | 1,179 | 1,157 | 1,164 | +3 | +0.3% | 388,000 |
| 2017/03/09 | 1,151 | 1,169 | 1,150 | 1,161 | +11 | +1% | 360,000 |
| 2017/03/08 | 1,152 | 1,152 | 1,135 | 1,150 | -10 | -0.9% | 465,000 |
| 2017/03/07 | 1,159 | 1,167 | 1,150 | 1,160 | +3 | +0.3% | 432,000 |
| 2017/03/06 | 1,163 | 1,166 | 1,153 | 1,157 | -6 | -0.5% | 450,000 |
| 2017/03/03 | 1,182 | 1,183 | 1,152 | 1,163 | -20 | -1.7% | 644,000 |
| 2017/03/02 | 1,202 | 1,215 | 1,178 | 1,183 | -1 | -0.1% | 893,000 |
| 2017/03/01 | 1,161 | 1,186 | 1,153 | 1,184 | +27 | +2.3% | 791,000 |
| 2017/02/28 | 1,139 | 1,170 | 1,139 | 1,157 | +18 | +1.6% | 784,000 |
| 2017/02/27 | 1,123 | 1,142 | 1,122 | 1,139 | -8 | -0.7% | 696,000 |
| 2017/02/24 | 1,140 | 1,154 | 1,132 | 1,147 | +9 | +0.8% | 602,000 |
| 2017/02/23 | 1,153 | 1,155 | 1,130 | 1,138 | -20 | -1.7% | 962,000 |
| 2017/02/22 | 1,180 | 1,188 | 1,148 | 1,158 | -14 | -1.2% | 805,000 |
| 2017/02/21 | 1,174 | 1,175 | 1,159 | 1,172 | -6 | -0.5% | 830,000 |
| 2017/02/20 | 1,196 | 1,196 | 1,172 | 1,178 | -12 | -1% | 563,000 |
| 2017/02/17 | 1,209 | 1,209 | 1,181 | 1,190 | -28 | -2.3% | 765,000 |
| 2017/02/16 | 1,213 | 1,219 | 1,204 | 1,218 | +5 | +0.4% | 462,000 |
| 2017/02/15 | 1,222 | 1,239 | 1,208 | 1,213 | +3 | +0.2% | 691,000 |
| 2017/02/14 | 1,225 | 1,230 | 1,208 | 1,210 | -7 | -0.6% | 638,000 |
| 2017/02/13 | 1,246 | 1,256 | 1,212 | 1,217 | -11 | -0.9% | 796,000 |
| 2017/02/10 | 1,198 | 1,230 | 1,198 | 1,228 | +51 | +4.3% | 1,173,000 |
| 2017/02/09 | 1,199 | 1,199 | 1,167 | 1,177 | -24 | -2% | 1,288,000 |
| 2017/02/08 | 1,176 | 1,203 | 1,172 | 1,201 | +27 | +2.3% | 918,000 |
| 2017/02/07 | 1,145 | 1,188 | 1,141 | 1,174 | +18 | +1.6% | 1,022,000 |
| 2017/02/06 | 1,156 | 1,165 | 1,144 | 1,156 | +16 | +1.4% | 615,000 |
| 2017/02/03 | 1,137 | 1,147 | 1,118 | 1,140 | +8 | +0.7% | 885,000 |
| 2017/02/02 | 1,140 | 1,157 | 1,130 | 1,132 | +3 | +0.3% | 1,275,000 |
| 2017/02/01 | 1,064 | 1,131 | 1,057 | 1,129 | +71 | +6.7% | 1,912,000 |
| 2017/01/31 | 1,079 | 1,079 | 1,047 | 1,058 | -28 | -2.6% | 801,000 |
| 2017/01/30 | 1,087 | 1,104 | 1,075 | 1,086 | +11 | +1% | 854,000 |
| 2017/01/27 | 1,098 | 1,098 | 1,074 | 1,075 | -11 | -1% | 413,000 |
| 2017/01/26 | 1,068 | 1,088 | 1,064 | 1,086 | +34 | +3.2% | 461,000 |
| 2017/01/25 | 1,054 | 1,072 | 1,046 | 1,052 | +7 | +0.7% | 809,000 |
| 2017/01/24 | 1,041 | 1,048 | 1,038 | 1,045 | +1 | +0.1% | 679,000 |
| 2017/01/23 | 1,049 | 1,055 | 1,042 | 1,044 | -12 | -1.1% | 540,000 |
| 2017/01/20 | 1,034 | 1,060 | 1,027 | 1,056 | -1 | -0.1% | 571,000 |
| 2017/01/19 | 1,050 | 1,058 | 1,049 | 1,057 | +13 | +1.2% | 530,000 |
| 2017/01/18 | 1,014 | 1,047 | 987 | 1,044 | +10 | +1% | 1,280,000 |
| 2017/01/17 | 1,044 | 1,048 | 1,030 | 1,034 | -23 | -2.2% | 359,000 |
| 2017/01/16 | 1,064 | 1,076 | 1,055 | 1,057 | -23 | -2.1% | 264,000 |
| 2017/01/13 | 1,074 | 1,083 | 1,059 | 1,080 | +2 | +0.2% | 346,000 |
| 2017/01/12 | 1,090 | 1,098 | 1,061 | 1,078 | -13 | -1.2% | 684,000 |
| 2017/01/11 | 1,100 | 1,111 | 1,083 | 1,091 | -14 | -1.3% | 640,000 |
| 2017/01/10 | 1,089 | 1,108 | 1,081 | 1,105 | +17 | +1.6% | 721,000 |
2051～
2100
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
