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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,151 | 1,152 | 1,126 | 1,131 | -37 | -3.2% | 282,000 |
| 2015/07/03 | 1,171 | 1,176 | 1,157 | 1,168 | +5 | +0.4% | 363,000 |
| 2015/07/02 | 1,147 | 1,172 | 1,137 | 1,163 | +36 | +3.2% | 656,000 |
| 2015/07/01 | 1,138 | 1,140 | 1,122 | 1,127 | +6 | +0.5% | 404,000 |
| 2015/06/30 | 1,110 | 1,129 | 1,110 | 1,121 | ±0 | ±0% | 292,000 |
| 2015/06/29 | 1,132 | 1,144 | 1,121 | 1,121 | -36 | -3.1% | 397,000 |
| 2015/06/26 | 1,154 | 1,167 | 1,146 | 1,157 | -11 | -0.9% | 496,000 |
| 2015/06/25 | 1,174 | 1,174 | 1,161 | 1,168 | -14 | -1.2% | 336,000 |
| 2015/06/24 | 1,174 | 1,186 | 1,170 | 1,182 | +9 | +0.8% | 466,000 |
| 2015/06/23 | 1,145 | 1,177 | 1,136 | 1,173 | +24 | +2.1% | 602,000 |
| 2015/06/22 | 1,154 | 1,155 | 1,145 | 1,149 | -3 | -0.3% | 359,000 |
| 2015/06/19 | 1,162 | 1,164 | 1,148 | 1,152 | +4 | +0.3% | 589,000 |
| 2015/06/18 | 1,180 | 1,184 | 1,143 | 1,148 | -44 | -3.7% | 610,000 |
| 2015/06/17 | 1,195 | 1,198 | 1,183 | 1,192 | +13 | +1.1% | 502,000 |
| 2015/06/16 | 1,194 | 1,199 | 1,177 | 1,179 | -10 | -0.8% | 398,000 |
| 2015/06/15 | 1,190 | 1,194 | 1,181 | 1,189 | -14 | -1.2% | 516,000 |
| 2015/06/12 | 1,206 | 1,215 | 1,202 | 1,203 | +3 | +0.3% | 433,000 |
| 2015/06/11 | 1,210 | 1,218 | 1,192 | 1,200 | +6 | +0.5% | 637,000 |
| 2015/06/10 | 1,214 | 1,220 | 1,193 | 1,194 | -20 | -1.6% | 437,000 |
| 2015/06/09 | 1,235 | 1,241 | 1,213 | 1,214 | -20 | -1.6% | 360,000 |
| 2015/06/08 | 1,240 | 1,246 | 1,232 | 1,234 | ±0 | ±0% | 280,000 |
| 2015/06/05 | 1,228 | 1,238 | 1,218 | 1,234 | +5 | +0.4% | 533,000 |
| 2015/06/04 | 1,226 | 1,238 | 1,217 | 1,229 | -9 | -0.7% | 599,000 |
| 2015/06/03 | 1,241 | 1,243 | 1,216 | 1,238 | -2 | -0.2% | 607,000 |
| 2015/06/02 | 1,252 | 1,253 | 1,234 | 1,240 | -16 | -1.3% | 530,000 |
| 2015/06/01 | 1,262 | 1,267 | 1,253 | 1,256 | -6 | -0.5% | 328,000 |
| 2015/05/29 | 1,264 | 1,272 | 1,252 | 1,262 | -12 | -0.9% | 498,000 |
| 2015/05/28 | 1,263 | 1,286 | 1,263 | 1,274 | +14 | +1.1% | 649,000 |
| 2015/05/27 | 1,257 | 1,263 | 1,250 | 1,260 | +2 | +0.2% | 402,000 |
| 2015/05/26 | 1,263 | 1,265 | 1,256 | 1,258 | +4 | +0.3% | 409,000 |
| 2015/05/25 | 1,256 | 1,257 | 1,241 | 1,254 | -4 | -0.3% | 556,000 |
| 2015/05/22 | 1,263 | 1,267 | 1,252 | 1,258 | -6 | -0.5% | 522,000 |
| 2015/05/21 | 1,283 | 1,290 | 1,260 | 1,264 | -17 | -1.3% | 547,000 |
| 2015/05/20 | 1,271 | 1,283 | 1,270 | 1,281 | +8 | +0.6% | 424,000 |
| 2015/05/19 | 1,278 | 1,280 | 1,265 | 1,273 | ±0 | ±0% | 337,000 |
| 2015/05/18 | 1,264 | 1,274 | 1,251 | 1,273 | +12 | +1% | 543,000 |
| 2015/05/15 | 1,255 | 1,266 | 1,253 | 1,261 | +16 | +1.3% | 552,000 |
| 2015/05/14 | 1,217 | 1,259 | 1,217 | 1,245 | +33 | +2.7% | 855,000 |
| 2015/05/13 | 1,201 | 1,216 | 1,192 | 1,212 | +4 | +0.3% | 589,000 |
| 2015/05/12 | 1,201 | 1,212 | 1,195 | 1,208 | -9 | -0.7% | 527,000 |
| 2015/05/11 | 1,221 | 1,226 | 1,214 | 1,217 | +24 | +2% | 819,000 |
| 2015/05/08 | 1,183 | 1,197 | 1,177 | 1,193 | +10 | +0.8% | 850,000 |
| 2015/05/07 | 1,223 | 1,224 | 1,175 | 1,183 | -42 | -3.4% | 1,179,000 |
| 2015/05/01 | 1,263 | 1,284 | 1,217 | 1,225 | -22 | -1.8% | 1,090,000 |
| 2015/04/30 | 1,225 | 1,277 | 1,223 | 1,247 | +18 | +1.5% | 1,685,000 |
| 2015/04/28 | 1,175 | 1,239 | 1,164 | 1,229 | +48 | +4.1% | 1,433,000 |
| 2015/04/27 | 1,197 | 1,200 | 1,174 | 1,181 | -11 | -0.9% | 560,000 |
| 2015/04/24 | 1,200 | 1,204 | 1,183 | 1,192 | -8 | -0.7% | 423,000 |
| 2015/04/23 | 1,202 | 1,209 | 1,192 | 1,200 | +11 | +0.9% | 606,000 |
| 2015/04/22 | 1,190 | 1,210 | 1,187 | 1,189 | +8 | +0.7% | 406,000 |
2401～
2450
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
