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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 338 | 339 | 332 | 333 | -1 | -0.3% | 347,000 |
| 2010/07/13 | 340 | 341 | 330 | 334 | -6 | -1.8% | 189,000 |
| 2010/07/12 | 345 | 346 | 340 | 340 | -4 | -1.2% | 79,000 |
| 2010/07/09 | 339 | 347 | 337 | 344 | +8 | +2.4% | 224,000 |
| 2010/07/08 | 345 | 345 | 335 | 336 | -1 | -0.3% | 153,000 |
| 2010/07/07 | 338 | 343 | 334 | 337 | +4 | +1.2% | 354,000 |
| 2010/07/06 | 321 | 334 | 320 | 333 | +8 | +2.5% | 178,000 |
| 2010/07/05 | 321 | 330 | 320 | 325 | +4 | +1.2% | 201,000 |
| 2010/07/02 | 316 | 323 | 316 | 321 | +4 | +1.3% | 284,000 |
| 2010/07/01 | 321 | 326 | 315 | 317 | -10 | -3.1% | 578,000 |
| 2010/06/30 | 322 | 327 | 320 | 327 | -3 | -0.9% | 302,000 |
| 2010/06/29 | 336 | 337 | 327 | 330 | -4 | -1.2% | 382,000 |
| 2010/06/28 | 344 | 346 | 333 | 334 | -6 | -1.8% | 284,000 |
| 2010/06/25 | 340 | 347 | 335 | 340 | ±0 | ±0% | 417,000 |
| 2010/06/24 | 346 | 346 | 338 | 340 | -8 | -2.3% | 397,000 |
| 2010/06/23 | 344 | 348 | 344 | 348 | -4 | -1.1% | 218,000 |
| 2010/06/22 | 360 | 360 | 348 | 352 | -8 | -2.2% | 341,000 |
| 2010/06/21 | 357 | 362 | 355 | 360 | +7 | +2% | 212,000 |
| 2010/06/18 | 354 | 355 | 350 | 353 | -1 | -0.3% | 220,000 |
| 2010/06/17 | 349 | 359 | 349 | 354 | +3 | +0.9% | 221,000 |
| 2010/06/16 | 353 | 355 | 351 | 351 | +4 | +1.2% | 201,000 |
| 2010/06/15 | 353 | 353 | 345 | 347 | -8 | -2.3% | 306,000 |
| 2010/06/14 | 354 | 358 | 351 | 355 | +9 | +2.6% | 320,000 |
| 2010/06/11 | 348 | 350 | 345 | 346 | +7 | +2.1% | 320,000 |
| 2010/06/10 | 335 | 341 | 335 | 339 | +4 | +1.2% | 216,000 |
| 2010/06/09 | 336 | 341 | 331 | 335 | -4 | -1.2% | 281,000 |
| 2010/06/08 | 335 | 343 | 335 | 339 | +2 | +0.6% | 138,000 |
| 2010/06/07 | 342 | 342 | 329 | 337 | -20 | -5.6% | 585,000 |
| 2010/06/04 | 352 | 370 | 351 | 357 | +10 | +2.9% | 893,000 |
| 2010/06/03 | 339 | 350 | 338 | 347 | +12 | +3.6% | 225,000 |
| 2010/06/02 | 341 | 346 | 334 | 335 | -10 | -2.9% | 220,000 |
| 2010/06/01 | 350 | 350 | 344 | 345 | ±0 | ±0% | 332,000 |
| 2010/05/31 | 340 | 347 | 338 | 345 | +9 | +2.7% | 277,000 |
| 2010/05/28 | 339 | 345 | 334 | 336 | -2 | -0.6% | 334,000 |
| 2010/05/27 | 319 | 342 | 318 | 338 | +19 | +6% | 879,000 |
| 2010/05/26 | 325 | 328 | 315 | 319 | -2 | -0.6% | 816,000 |
| 2010/05/25 | 330 | 333 | 316 | 321 | -9 | -2.7% | 778,000 |
| 2010/05/24 | 335 | 335 | 320 | 330 | -7 | -2.1% | 990,000 |
| 2010/05/21 | 337 | 342 | 334 | 337 | -8 | -2.3% | 636,000 |
| 2010/05/20 | 349 | 358 | 339 | 345 | -3 | -0.9% | 935,000 |
| 2010/05/19 | 345 | 359 | 340 | 348 | -8 | -2.2% | 972,000 |
| 2010/05/18 | 372 | 377 | 351 | 356 | -24 | -6.3% | 851,000 |
| 2010/05/17 | 386 | 390 | 375 | 380 | -14 | -3.6% | 430,000 |
| 2010/05/14 | 392 | 397 | 390 | 394 | -3 | -0.8% | 351,000 |
| 2010/05/13 | 388 | 398 | 386 | 397 | +14 | +3.7% | 560,000 |
| 2010/05/12 | 395 | 396 | 381 | 383 | -12 | -3% | 511,000 |
| 2010/05/11 | 401 | 405 | 391 | 395 | -3 | -0.8% | 477,000 |
| 2010/05/10 | 403 | 405 | 396 | 398 | -5 | -1.2% | 329,000 |
| 2010/05/07 | 396 | 413 | 386 | 403 | -1 | -0.2% | 931,000 |
| 2010/05/06 | 404 | 408 | 400 | 404 | -8 | -1.9% | 693,000 |
3651～
3700
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
