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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 227 | 237 | 226 | 233 | +2 | +0.9% | 89,800 |
| 2010/06/23 | 231 | 234 | 229 | 231 | -7 | -2.9% | 90,300 |
| 2010/06/22 | 241 | 241 | 236 | 238 | -1 | -0.4% | 79,800 |
| 2010/06/21 | 229 | 244 | 229 | 239 | +7 | +3% | 210,800 |
| 2010/06/18 | 233 | 237 | 231 | 232 | ±0 | ±0% | 136,600 |
| 2010/06/17 | 238 | 241 | 231 | 232 | +2 | +0.9% | 399,800 |
| 2010/06/16 | 213 | 230 | 213 | 230 | +21 | +10% | 314,600 |
| 2010/06/15 | 210 | 211 | 207 | 209 | +1 | +0.5% | 55,100 |
| 2010/06/14 | 207 | 210 | 207 | 208 | +3 | +1.5% | 85,400 |
| 2010/06/11 | 211 | 212 | 205 | 205 | ±0 | ±0% | 80,400 |
| 2010/06/10 | 203 | 205 | 203 | 205 | -3 | -1.4% | 87,000 |
| 2010/06/09 | 219 | 219 | 207 | 208 | -11 | -5% | 108,400 |
| 2010/06/08 | 215 | 221 | 212 | 219 | +1 | +0.5% | 66,700 |
| 2010/06/07 | 222 | 222 | 218 | 218 | -10 | -4.4% | 47,000 |
| 2010/06/04 | 227 | 229 | 225 | 228 | +1 | +0.4% | 57,700 |
| 2010/06/03 | 226 | 228 | 225 | 227 | +4 | +1.8% | 68,300 |
| 2010/06/02 | 227 | 229 | 221 | 223 | -6 | -2.6% | 72,500 |
| 2010/06/01 | 232 | 232 | 228 | 229 | -5 | -2.1% | 53,600 |
| 2010/05/31 | 229 | 235 | 229 | 234 | +3 | +1.3% | 80,100 |
| 2010/05/28 | 235 | 235 | 229 | 231 | +2 | +0.9% | 128,600 |
| 2010/05/27 | 220 | 229 | 218 | 229 | +15 | +7% | 138,900 |
| 2010/05/26 | 215 | 225 | 211 | 214 | +1 | +0.5% | 182,500 |
| 2010/05/25 | 221 | 224 | 212 | 213 | -11 | -4.9% | 140,200 |
| 2010/05/24 | 229 | 231 | 215 | 224 | -4 | -1.8% | 206,200 |
| 2010/05/21 | 226 | 233 | 226 | 228 | -7 | -3% | 145,300 |
| 2010/05/20 | 231 | 241 | 231 | 235 | ±0 | ±0% | 118,300 |
| 2010/05/19 | 228 | 241 | 224 | 235 | +2 | +0.9% | 311,800 |
| 2010/05/18 | 260 | 264 | 230 | 233 | -28 | -10.7% | 399,700 |
| 2010/05/17 | 280 | 282 | 246 | 261 | -23 | -8.1% | 834,700 |
| 2010/05/14 | 277 | 294 | 277 | 284 | +4 | +1.4% | 496,800 |
| 2010/05/13 | 274 | 282 | 274 | 280 | +9 | +3.3% | 183,500 |
| 2010/05/12 | 275 | 276 | 271 | 271 | -3 | -1.1% | 106,900 |
| 2010/05/11 | 283 | 284 | 272 | 274 | -7 | -2.5% | 296,900 |
| 2010/05/10 | 264 | 282 | 263 | 281 | +15 | +5.6% | 459,700 |
| 2010/05/07 | 261 | 274 | 260 | 266 | -11 | -4% | 739,900 |
| 2010/05/06 | 280 | 290 | 277 | 277 | -9 | -3.1% | 738,500 |
| 2010/04/30 | 274 | 288 | 274 | 286 | +12 | +4.4% | 1,681,100 |
| 2010/04/28 | 245 | 292 | 245 | 274 | +44 | +19.1% | 5,386,300 |
| 2010/04/27 | 228 | 230 | 226 | 230 | +2 | +0.9% | 65,800 |
| 2010/04/26 | 224 | 229 | 224 | 228 | +4 | +1.8% | 66,700 |
| 2010/04/23 | 222 | 225 | 219 | 224 | +2 | +0.9% | 52,300 |
| 2010/04/22 | 222 | 223 | 217 | 222 | ±0 | ±0% | 64,800 |
| 2010/04/21 | 218 | 228 | 216 | 222 | +7 | +3.3% | 74,800 |
| 2010/04/20 | 222 | 222 | 215 | 215 | -2 | -0.9% | 60,400 |
| 2010/04/19 | 213 | 219 | 212 | 217 | -4 | -1.8% | 102,700 |
| 2010/04/16 | 226 | 227 | 221 | 221 | -7 | -3.1% | 118,200 |
| 2010/04/15 | 229 | 229 | 226 | 228 | ±0 | ±0% | 84,400 |
| 2010/04/14 | 226 | 228 | 224 | 228 | +5 | +2.2% | 56,300 |
| 2010/04/13 | 226 | 227 | 221 | 223 | -2 | -0.9% | 181,700 |
| 2010/04/12 | 217 | 231 | 217 | 225 | +13 | +6.1% | 209,900 |
3401～
3450
件表示中 / 3457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 | 72,300円 | +4.9% | -5.8% | 4.43% | 11.48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 |
| 白 銅 | 278,900円 | +12.0% | +12.4% | 3.05% | 14.78倍 | 1.41倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４０％メド |
| ヤマタネ | 268,700円 | +18.6% | +4.0% | 3.35% | 10.40倍 | 0.53倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| シモジマ | 125,600円 | +6.9% | +10.4% | 4.30% | 11.72倍 | 0.84倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣのパッケージプラザを展開、通販強化 |
| クリヤマＨＤ | 129,100円 | +1.9% | +8.4% | 3.49% | 7.67倍 | 0.64倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
市場注目の銘柄
チャート関連のコラム
