共和工業所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 5,490 | 5,500 | 5,450 | 5,450 | -10 | -0.2% | 1,800 |
| 2025/06/12 | 5,480 | 5,490 | 5,460 | 5,460 | -30 | -0.5% | 800 |
| 2025/06/11 | 5,470 | 5,490 | 5,470 | 5,490 | - | - | 700 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 5,480 | 5,480 | 5,480 | 5,480 | ±0 | ±0% | 100 |
| 2025/06/06 | 5,480 | 5,480 | 5,480 | 5,480 | - | - | 100 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 5,520 | 5,570 | 5,520 | 5,570 | -50 | -0.9% | 200 |
| 2025/06/03 | 5,620 | 5,620 | 5,620 | 5,620 | +100 | +1.8% | 200 |
| 2025/06/02 | 5,520 | 5,520 | 5,520 | 5,520 | ±0 | ±0% | 100 |
| 2025/05/30 | 5,570 | 5,570 | 5,490 | 5,520 | +20 | +0.4% | 700 |
| 2025/05/29 | 5,500 | 5,500 | 5,500 | 5,500 | +20 | +0.4% | 100 |
| 2025/05/28 | 5,430 | 5,490 | 5,430 | 5,480 | +250 | +4.8% | 1,300 |
| 2025/05/27 | 5,400 | 5,400 | 5,230 | 5,230 | -240 | -4.4% | 200 |
| 2025/05/26 | 5,470 | 5,470 | 5,470 | 5,470 | - | - | 100 |
| 2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 5,470 | 5,470 | 5,470 | 5,470 | -10 | -0.2% | 100 |
| 2025/05/20 | 5,510 | 5,510 | 5,480 | 5,480 | -30 | -0.5% | 400 |
| 2025/05/19 | 5,520 | 5,520 | 5,510 | 5,510 | +30 | +0.5% | 200 |
| 2025/05/16 | 5,480 | 5,480 | 5,480 | 5,480 | -10 | -0.2% | 100 |
| 2025/05/15 | 5,490 | 5,490 | 5,490 | 5,490 | ±0 | ±0% | 600 |
| 2025/05/14 | 5,500 | 5,520 | 5,490 | 5,490 | ±0 | ±0% | 800 |
| 2025/05/13 | 5,520 | 5,520 | 5,450 | 5,490 | +20 | +0.4% | 800 |
| 2025/05/12 | 5,510 | 5,510 | 5,470 | 5,470 | -40 | -0.7% | 300 |
| 2025/05/09 | 5,480 | 5,510 | 5,470 | 5,510 | +30 | +0.5% | 1,100 |
| 2025/05/08 | 5,490 | 5,490 | 5,480 | 5,480 | -10 | -0.2% | 500 |
| 2025/05/07 | 5,480 | 5,490 | 5,460 | 5,490 | -30 | -0.5% | 700 |
| 2025/05/02 | 5,460 | 5,520 | 5,460 | 5,520 | +70 | +1.3% | 700 |
| 2025/05/01 | 5,390 | 5,480 | 5,380 | 5,450 | +50 | +0.9% | 1,200 |
| 2025/04/30 | 5,400 | 5,400 | 5,400 | 5,400 | -80 | -1.5% | 300 |
| 2025/04/28 | 5,330 | 5,480 | 5,290 | 5,480 | -30 | -0.5% | 6,300 |
| 2025/04/25 | 5,560 | 5,690 | 5,510 | 5,510 | -10 | -0.2% | 2,400 |
| 2025/04/24 | 5,530 | 5,530 | 5,490 | 5,520 | -10 | -0.2% | 900 |
| 2025/04/23 | 5,530 | 5,530 | 5,520 | 5,530 | - | - | 500 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 5,720 | 5,720 | 5,600 | 5,640 | -10 | -0.2% | 1,300 |
| 2025/04/18 | 5,550 | 5,670 | 5,550 | 5,650 | - | - | 1,200 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 5,550 | 5,550 | 5,550 | 5,550 | ±0 | ±0% | 200 |
| 2025/04/15 | 5,690 | 5,690 | 5,550 | 5,550 | -130 | -2.3% | 800 |
| 2025/04/14 | 5,720 | 5,720 | 5,620 | 5,680 | - | - | 600 |
| 2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/10 | 5,700 | 5,700 | 5,700 | 5,700 | +460 | +8.8% | 700 |
| 2025/04/09 | 5,200 | 5,340 | 5,200 | 5,240 | -60 | -1.1% | 1,100 |
| 2025/04/08 | 5,060 | 5,300 | 5,060 | 5,300 | +200 | +3.9% | 2,900 |
| 2025/04/07 | 5,200 | 5,200 | 4,980 | 5,100 | -400 | -7.3% | 5,400 |
| 2025/04/04 | 5,680 | 5,680 | 5,450 | 5,500 | -280 | -4.8% | 2,600 |
| 2025/04/03 | 5,750 | 5,780 | 5,750 | 5,780 | -60 | -1% | 900 |
| 2025/04/02 | 5,940 | 5,940 | 5,840 | 5,840 | -60 | -1% | 500 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「共和工業」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 |
|---|---|---|---|---|---|---|---|---|
| 共和工業 | 545,000円 | -7.0% | -24.3% | 1.47% | 11.63倍 | 0.47倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
| 駒井ハルテク | 157,400円 | -16.2% | -51.4% | 4.45% | 40.86倍 | 0.23倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| ＳＨＩＮＰＯ | 121,600円 | +4.0% | +18.5% | 3.29% | 8.20倍 | 1.00倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| イワブチ | 640,000円 | +3.3% | -12.8% | 4.38% | 13.02倍 | 0.36倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| 高田機 | 104,800円 | -5.2% | -2.8% | 4.77% | 24.66倍 | 0.29倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
市場注目の銘柄
チャート関連のコラム
