明和産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 895 | 906 | 891 | 897 | +4 | +0.4% | 234,200 |
| 2022/04/07 | 900 | 900 | 880 | 893 | -18 | -2% | 485,800 |
| 2022/04/06 | 935 | 937 | 911 | 911 | -23 | -2.5% | 411,700 |
| 2022/04/05 | 945 | 950 | 931 | 934 | -2 | -0.2% | 388,200 |
| 2022/04/04 | 940 | 948 | 928 | 936 | -12 | -1.3% | 291,900 |
| 2022/04/01 | 907 | 962 | 895 | 948 | +32 | +3.5% | 1,168,800 |
| 2022/03/31 | 947 | 965 | 910 | 916 | -31 | -3.3% | 1,046,000 |
| 2022/03/30 | 860 | 992 | 855 | 947 | -208 | -18% | 2,643,300 |
| 2022/03/29 | 1,181 | 1,182 | 1,140 | 1,155 | -29 | -2.4% | 1,165,200 |
| 2022/03/28 | 1,186 | 1,188 | 1,184 | 1,184 | -1 | -0.1% | 661,300 |
| 2022/03/25 | 1,188 | 1,189 | 1,183 | 1,185 | -2 | -0.2% | 494,400 |
| 2022/03/24 | 1,186 | 1,190 | 1,182 | 1,187 | -2 | -0.2% | 482,000 |
| 2022/03/23 | 1,193 | 1,196 | 1,189 | 1,189 | -3 | -0.3% | 439,200 |
| 2022/03/22 | 1,194 | 1,199 | 1,188 | 1,192 | ±0 | ±0% | 723,300 |
| 2022/03/18 | 1,184 | 1,192 | 1,182 | 1,192 | +9 | +0.8% | 542,400 |
| 2022/03/17 | 1,192 | 1,194 | 1,179 | 1,183 | -3 | -0.3% | 457,800 |
| 2022/03/16 | 1,194 | 1,195 | 1,184 | 1,186 | +3 | +0.3% | 320,600 |
| 2022/03/15 | 1,176 | 1,194 | 1,176 | 1,183 | +7 | +0.6% | 523,600 |
| 2022/03/14 | 1,175 | 1,180 | 1,172 | 1,176 | +8 | +0.7% | 308,700 |
| 2022/03/11 | 1,170 | 1,175 | 1,164 | 1,168 | ±0 | ±0% | 406,700 |
| 2022/03/10 | 1,161 | 1,172 | 1,160 | 1,168 | +31 | +2.7% | 331,800 |
| 2022/03/09 | 1,128 | 1,150 | 1,128 | 1,137 | +9 | +0.8% | 273,600 |
| 2022/03/08 | 1,140 | 1,159 | 1,128 | 1,128 | -37 | -3.2% | 484,600 |
| 2022/03/07 | 1,170 | 1,172 | 1,131 | 1,165 | -11 | -0.9% | 573,000 |
| 2022/03/04 | 1,189 | 1,195 | 1,174 | 1,176 | -10 | -0.8% | 579,700 |
| 2022/03/03 | 1,189 | 1,196 | 1,185 | 1,186 | +11 | +0.9% | 582,100 |
| 2022/03/02 | 1,170 | 1,185 | 1,158 | 1,175 | -4 | -0.3% | 403,300 |
| 2022/03/01 | 1,160 | 1,183 | 1,157 | 1,179 | +28 | +2.4% | 829,100 |
| 2022/02/28 | 1,103 | 1,156 | 1,099 | 1,151 | +56 | +5.1% | 890,100 |
| 2022/02/25 | 1,061 | 1,095 | 1,061 | 1,095 | +28 | +2.6% | 405,300 |
| 2022/02/24 | 1,100 | 1,100 | 1,064 | 1,067 | -41 | -3.7% | 612,700 |
| 2022/02/22 | 1,112 | 1,115 | 1,108 | 1,108 | -6 | -0.5% | 364,500 |
| 2022/02/21 | 1,115 | 1,118 | 1,110 | 1,114 | -2 | -0.2% | 231,000 |
| 2022/02/18 | 1,112 | 1,121 | 1,111 | 1,116 | -2 | -0.2% | 320,000 |
| 2022/02/17 | 1,116 | 1,122 | 1,115 | 1,118 | ±0 | ±0% | 289,300 |
| 2022/02/16 | 1,120 | 1,123 | 1,116 | 1,118 | +7 | +0.6% | 240,000 |
| 2022/02/15 | 1,115 | 1,118 | 1,111 | 1,111 | -7 | -0.6% | 241,100 |
| 2022/02/14 | 1,117 | 1,123 | 1,110 | 1,118 | +1 | +0.1% | 391,700 |
| 2022/02/10 | 1,124 | 1,125 | 1,117 | 1,117 | ±0 | ±0% | 205,900 |
| 2022/02/09 | 1,127 | 1,132 | 1,116 | 1,117 | -1 | -0.1% | 402,100 |
| 2022/02/08 | 1,117 | 1,124 | 1,115 | 1,118 | +1 | +0.1% | 290,400 |
| 2022/02/07 | 1,130 | 1,133 | 1,116 | 1,117 | -4 | -0.4% | 324,400 |
| 2022/02/04 | 1,120 | 1,130 | 1,120 | 1,121 | -3 | -0.3% | 234,400 |
| 2022/02/03 | 1,126 | 1,132 | 1,115 | 1,124 | -2 | -0.2% | 428,900 |
| 2022/02/02 | 1,124 | 1,143 | 1,120 | 1,126 | ±0 | ±0% | 505,800 |
| 2022/02/01 | 1,105 | 1,158 | 1,102 | 1,126 | +39 | +3.6% | 958,100 |
| 2022/01/31 | 1,067 | 1,094 | 1,062 | 1,087 | +18 | +1.7% | 444,800 |
| 2022/01/28 | 1,056 | 1,077 | 1,050 | 1,069 | +26 | +2.5% | 396,900 |
| 2022/01/27 | 1,082 | 1,090 | 1,043 | 1,043 | -32 | -3% | 663,300 |
| 2022/01/26 | 1,073 | 1,084 | 1,070 | 1,075 | +2 | +0.2% | 319,500 |
751～
800
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「明和産」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 |
|---|---|---|---|---|---|---|---|---|
| 明和産 | 65,800円 | +2.1% | -11.5% | 5.78% | 8.82倍 | 0.69倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
| 西川計測 | 799,000円 | -3.9% | -24.7% | - | - | - |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| スズデン | 185,900円 | -2.6% | -23.0% | 4.79% | 16.83倍 | 1.42倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| オプティマス | 34,400円 | +121.9% | -38.9% | 5.23% | 21.95倍 | 0.86倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| 橋本総ＨＤ | 122,500円 | +2.8% | +4.0% | 3.92% | 9.05倍 | 0.75倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
市場注目の銘柄
チャート関連のコラム
