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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,244 | 1,279 | 1,240 | 1,260 | +3 | +0.2% | 537,000 |
| 2015/09/14 | 1,287 | 1,287 | 1,231 | 1,257 | -10 | -0.8% | 450,000 |
| 2015/09/11 | 1,238 | 1,276 | 1,238 | 1,267 | +29 | +2.3% | 407,000 |
| 2015/09/10 | 1,203 | 1,243 | 1,192 | 1,238 | -4 | -0.3% | 565,000 |
| 2015/09/09 | 1,200 | 1,242 | 1,200 | 1,242 | +70 | +6% | 523,000 |
| 2015/09/08 | 1,190 | 1,223 | 1,169 | 1,172 | -28 | -2.3% | 419,000 |
| 2015/09/07 | 1,187 | 1,208 | 1,165 | 1,200 | -4 | -0.3% | 404,000 |
| 2015/09/04 | 1,201 | 1,212 | 1,176 | 1,204 | -14 | -1.1% | 656,000 |
| 2015/09/03 | 1,206 | 1,234 | 1,205 | 1,218 | +16 | +1.3% | 660,000 |
| 2015/09/02 | 1,175 | 1,224 | 1,160 | 1,202 | +2 | +0.2% | 624,000 |
| 2015/09/01 | 1,242 | 1,245 | 1,198 | 1,200 | -70 | -5.5% | 512,000 |
| 2015/08/31 | 1,254 | 1,272 | 1,234 | 1,270 | +12 | +1% | 524,000 |
| 2015/08/28 | 1,227 | 1,262 | 1,216 | 1,258 | +61 | +5.1% | 545,000 |
| 2015/08/27 | 1,228 | 1,240 | 1,190 | 1,197 | -13 | -1.1% | 586,000 |
| 2015/08/26 | 1,190 | 1,217 | 1,165 | 1,210 | +37 | +3.2% | 669,000 |
| 2015/08/25 | 1,127 | 1,238 | 1,117 | 1,173 | -20 | -1.7% | 937,000 |
| 2015/08/24 | 1,250 | 1,270 | 1,190 | 1,193 | -100 | -7.7% | 874,000 |
| 2015/08/21 | 1,299 | 1,315 | 1,273 | 1,293 | -53 | -3.9% | 1,105,000 |
| 2015/08/20 | 1,348 | 1,365 | 1,342 | 1,346 | -10 | -0.7% | 472,000 |
| 2015/08/19 | 1,375 | 1,380 | 1,335 | 1,356 | -18 | -1.3% | 727,000 |
| 2015/08/18 | 1,357 | 1,383 | 1,357 | 1,374 | +29 | +2.2% | 781,000 |
| 2015/08/17 | 1,340 | 1,362 | 1,334 | 1,345 | +3 | +0.2% | 679,000 |
| 2015/08/14 | 1,328 | 1,346 | 1,321 | 1,342 | +9 | +0.7% | 398,000 |
| 2015/08/13 | 1,308 | 1,335 | 1,306 | 1,333 | +17 | +1.3% | 513,000 |
| 2015/08/12 | 1,325 | 1,325 | 1,301 | 1,316 | +7 | +0.5% | 812,000 |
| 2015/08/11 | 1,328 | 1,335 | 1,306 | 1,309 | -19 | -1.4% | 347,000 |
| 2015/08/10 | 1,328 | 1,331 | 1,304 | 1,328 | -4 | -0.3% | 573,000 |
| 2015/08/07 | 1,309 | 1,335 | 1,309 | 1,332 | +17 | +1.3% | 687,000 |
| 2015/08/06 | 1,290 | 1,331 | 1,289 | 1,315 | +32 | +2.5% | 1,105,000 |
| 2015/08/05 | 1,290 | 1,293 | 1,279 | 1,283 | -4 | -0.3% | 678,000 |
| 2015/08/04 | 1,276 | 1,289 | 1,260 | 1,287 | +11 | +0.9% | 770,000 |
| 2015/08/03 | 1,240 | 1,279 | 1,217 | 1,276 | +20 | +1.6% | 1,185,000 |
| 2015/07/31 | 1,195 | 1,256 | 1,190 | 1,256 | +167 | +15.3% | 2,622,000 |
| 2015/07/30 | 1,082 | 1,097 | 1,073 | 1,089 | +11 | +1% | 598,000 |
| 2015/07/29 | 1,073 | 1,094 | 1,055 | 1,078 | +8 | +0.7% | 477,000 |
| 2015/07/28 | 1,070 | 1,075 | 1,059 | 1,070 | -10 | -0.9% | 495,000 |
| 2015/07/27 | 1,116 | 1,116 | 1,078 | 1,080 | -37 | -3.3% | 435,000 |
| 2015/07/24 | 1,123 | 1,131 | 1,110 | 1,117 | -5 | -0.4% | 374,000 |
| 2015/07/23 | 1,115 | 1,122 | 1,105 | 1,122 | +1 | +0.1% | 473,000 |
| 2015/07/22 | 1,110 | 1,124 | 1,099 | 1,121 | ±0 | ±0% | 292,000 |
| 2015/07/21 | 1,104 | 1,122 | 1,100 | 1,121 | +12 | +1.1% | 432,000 |
| 2015/07/17 | 1,098 | 1,111 | 1,093 | 1,109 | +6 | +0.5% | 349,000 |
| 2015/07/16 | 1,122 | 1,123 | 1,096 | 1,103 | -9 | -0.8% | 347,000 |
| 2015/07/15 | 1,110 | 1,120 | 1,108 | 1,112 | -9 | -0.8% | 458,000 |
| 2015/07/14 | 1,132 | 1,132 | 1,111 | 1,121 | +34 | +3.1% | 517,000 |
| 2015/07/13 | 1,101 | 1,109 | 1,075 | 1,087 | -6 | -0.5% | 337,000 |
| 2015/07/10 | 1,092 | 1,099 | 1,071 | 1,093 | +24 | +2.2% | 860,000 |
| 2015/07/09 | 1,051 | 1,072 | 1,008 | 1,069 | -22 | -2% | 1,072,000 |
| 2015/07/08 | 1,125 | 1,126 | 1,091 | 1,091 | -42 | -3.7% | 620,000 |
| 2015/07/07 | 1,133 | 1,146 | 1,126 | 1,133 | +2 | +0.2% | 481,000 |
2351～
2400
件表示中 / 3692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 | 133,200円 | +3.1% | +0.8% | 3.75% | 11.74倍 | 0.81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 |
| モリタＨＤ | 207,100円 | +2.9% | +4.0% | 2.80% | 9.32倍 | 0.92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 |
| 極東開 | 239,700円 | +7.8% | +24.6% | 6.59% | 15.35倍 | 0.80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 | 125,400円 | -2.0% | -10.3% | 4.63% | 6.52倍 | 0.43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 |
| フタバ | 78,800円 | -3.8% | +20.5% | 5.08% | 5.88倍 | 0.60倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
市場注目の銘柄
チャート関連のコラム
