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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,264 | 1,268 | 1,256 | 1,256 | -8 | -0.6% | 218,500 |
| 2024/03/22 | 1,278 | 1,278 | 1,253 | 1,264 | -1 | -0.1% | 346,600 |
| 2024/03/21 | 1,248 | 1,265 | 1,244 | 1,265 | +46 | +3.8% | 610,900 |
| 2024/03/19 | 1,200 | 1,225 | 1,199 | 1,219 | +27 | +2.3% | 375,100 |
| 2024/03/18 | 1,192 | 1,194 | 1,184 | 1,192 | +8 | +0.7% | 209,000 |
| 2024/03/15 | 1,186 | 1,195 | 1,181 | 1,184 | -10 | -0.8% | 331,500 |
| 2024/03/14 | 1,172 | 1,194 | 1,168 | 1,194 | +20 | +1.7% | 283,900 |
| 2024/03/13 | 1,196 | 1,198 | 1,170 | 1,174 | -16 | -1.3% | 311,300 |
| 2024/03/12 | 1,188 | 1,191 | 1,171 | 1,190 | -7 | -0.6% | 349,700 |
| 2024/03/11 | 1,233 | 1,233 | 1,189 | 1,197 | -36 | -2.9% | 312,800 |
| 2024/03/08 | 1,225 | 1,241 | 1,220 | 1,233 | +4 | +0.3% | 278,400 |
| 2024/03/07 | 1,224 | 1,240 | 1,219 | 1,229 | +8 | +0.7% | 370,300 |
| 2024/03/06 | 1,202 | 1,224 | 1,199 | 1,221 | +19 | +1.6% | 268,500 |
| 2024/03/05 | 1,190 | 1,202 | 1,184 | 1,202 | +3 | +0.3% | 253,000 |
| 2024/03/04 | 1,216 | 1,216 | 1,198 | 1,199 | -17 | -1.4% | 231,400 |
| 2024/03/01 | 1,214 | 1,220 | 1,211 | 1,216 | -1 | -0.1% | 227,900 |
| 2024/02/29 | 1,227 | 1,232 | 1,213 | 1,217 | -10 | -0.8% | 193,200 |
| 2024/02/28 | 1,234 | 1,235 | 1,224 | 1,227 | -4 | -0.3% | 190,600 |
| 2024/02/27 | 1,224 | 1,235 | 1,222 | 1,231 | +7 | +0.6% | 214,500 |
| 2024/02/26 | 1,225 | 1,230 | 1,220 | 1,224 | +3 | +0.2% | 227,100 |
| 2024/02/22 | 1,221 | 1,228 | 1,215 | 1,221 | +10 | +0.8% | 194,400 |
| 2024/02/21 | 1,211 | 1,217 | 1,199 | 1,211 | +20 | +1.7% | 257,600 |
| 2024/02/20 | 1,190 | 1,191 | 1,185 | 1,191 | +6 | +0.5% | 164,000 |
| 2024/02/19 | 1,172 | 1,185 | 1,171 | 1,185 | +18 | +1.5% | 153,600 |
| 2024/02/16 | 1,164 | 1,171 | 1,157 | 1,167 | +12 | +1% | 211,400 |
| 2024/02/15 | 1,174 | 1,178 | 1,155 | 1,155 | -11 | -0.9% | 218,000 |
| 2024/02/14 | 1,184 | 1,184 | 1,159 | 1,166 | -18 | -1.5% | 225,900 |
| 2024/02/13 | 1,184 | 1,185 | 1,174 | 1,184 | +6 | +0.5% | 245,700 |
| 2024/02/09 | 1,176 | 1,184 | 1,174 | 1,178 | -5 | -0.4% | 235,100 |
| 2024/02/08 | 1,166 | 1,188 | 1,158 | 1,183 | +17 | +1.5% | 377,700 |
| 2024/02/07 | 1,158 | 1,167 | 1,157 | 1,166 | +8 | +0.7% | 303,800 |
| 2024/02/06 | 1,163 | 1,168 | 1,157 | 1,158 | ±0 | ±0% | 330,900 |
| 2024/02/05 | 1,180 | 1,182 | 1,153 | 1,158 | -67 | -5.5% | 1,120,800 |
| 2024/02/02 | 1,214 | 1,229 | 1,202 | 1,225 | +15 | +1.2% | 236,700 |
| 2024/02/01 | 1,215 | 1,218 | 1,210 | 1,210 | -21 | -1.7% | 282,600 |
| 2024/01/31 | 1,220 | 1,232 | 1,216 | 1,231 | +8 | +0.7% | 183,700 |
| 2024/01/30 | 1,232 | 1,238 | 1,223 | 1,223 | -9 | -0.7% | 206,000 |
| 2024/01/29 | 1,231 | 1,239 | 1,229 | 1,232 | +7 | +0.6% | 179,900 |
| 2024/01/26 | 1,234 | 1,237 | 1,221 | 1,225 | -9 | -0.7% | 202,900 |
| 2024/01/25 | 1,224 | 1,239 | 1,222 | 1,234 | +14 | +1.1% | 216,300 |
| 2024/01/24 | 1,223 | 1,224 | 1,214 | 1,220 | -1 | -0.1% | 143,200 |
| 2024/01/23 | 1,227 | 1,231 | 1,218 | 1,221 | ±0 | ±0% | 244,100 |
| 2024/01/22 | 1,218 | 1,225 | 1,214 | 1,221 | +28 | +2.3% | 288,400 |
| 2024/01/19 | 1,196 | 1,201 | 1,185 | 1,193 | ±0 | ±0% | 135,100 |
| 2024/01/18 | 1,185 | 1,200 | 1,185 | 1,193 | +3 | +0.3% | 108,500 |
| 2024/01/17 | 1,202 | 1,213 | 1,190 | 1,190 | -6 | -0.5% | 185,000 |
| 2024/01/16 | 1,204 | 1,206 | 1,195 | 1,196 | -6 | -0.5% | 126,100 |
| 2024/01/15 | 1,187 | 1,205 | 1,187 | 1,202 | +16 | +1.3% | 144,600 |
| 2024/01/12 | 1,200 | 1,204 | 1,184 | 1,186 | -7 | -0.6% | 192,800 |
| 2024/01/11 | 1,202 | 1,204 | 1,193 | 1,193 | -2 | -0.2% | 230,300 |
301～
350
件表示中 / 3721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 | 147,700円 | +8.8% | +3.4% | 3.66% | 10.61倍 | 0.88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 |
| 愛三工 | 168,600円 | -8.1% | -6.7% | 4.45% | 8.01倍 | 0.71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 |
| 極東開 | 266,900円 | +19.6% | +37.9% | 5.25% | 15.78倍 | 0.88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 |
| モリタＨＤ | 209,200円 | +2.9% | +4.0% | 2.77% | 9.41倍 | 0.93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 |
| 太平洋 | 131,200円 | -2.0% | -10.3% | 4.42% | 6.82倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
