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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 892 | 901 | 885 | 885 | -6 | -0.7% | 179,500 |
| 2022/04/25 | 898 | 900 | 886 | 891 | -10 | -1.1% | 286,800 |
| 2022/04/22 | 909 | 911 | 897 | 901 | -6 | -0.7% | 217,100 |
| 2022/04/21 | 903 | 907 | 898 | 907 | +6 | +0.7% | 155,900 |
| 2022/04/20 | 906 | 908 | 898 | 901 | +1 | +0.1% | 194,000 |
| 2022/04/19 | 888 | 900 | 881 | 900 | +17 | +1.9% | 212,100 |
| 2022/04/18 | 887 | 887 | 880 | 883 | -3 | -0.3% | 162,200 |
| 2022/04/15 | 889 | 894 | 882 | 886 | -1 | -0.1% | 202,200 |
| 2022/04/14 | 889 | 892 | 882 | 887 | +2 | +0.2% | 157,600 |
| 2022/04/13 | 888 | 892 | 882 | 885 | -3 | -0.3% | 251,200 |
| 2022/04/12 | 890 | 893 | 886 | 888 | -3 | -0.3% | 172,200 |
| 2022/04/11 | 898 | 906 | 890 | 891 | -6 | -0.7% | 216,600 |
| 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 |
801～
850
件表示中 / 3754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 | 74,300円 | +2.1% | -11.5% | 5.11% | 9.96倍 | 0.78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 |
| たけびし | 190,600円 | +1.0% | +0.5% | 3.46% | 12.72倍 | 0.75倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| アルファパチェ | 312,500円 | +10.8% | +14.1% | 1.12% | 31.08倍 | 5.02倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| シモジマ | 127,000円 | +4.7% | +15.0% | 4.25% | 11.88倍 | 0.85倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| ヨンキュウ | 242,000円 | +0.3% | +23.5% | 0.83% | 6.98倍 | 0.76倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
市場注目の銘柄
チャート関連のコラム
