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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 5,960 | 5,960 | 5,860 | 5,860 | -30 | -0.5% | 400 |
| 2025/08/15 | 5,890 | 5,930 | 5,890 | 5,890 | +20 | +0.3% | 600 |
| 2025/08/14 | 5,800 | 5,900 | 5,800 | 5,870 | - | - | 1,200 |
| 2025/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/12 | 5,800 | 5,800 | 5,800 | 5,800 | +30 | +0.5% | 200 |
| 2025/08/08 | 5,770 | 5,770 | 5,770 | 5,770 | +90 | +1.6% | 100 |
| 2025/08/07 | 5,680 | 5,680 | 5,680 | 5,680 | +10 | +0.2% | 300 |
| 2025/08/06 | 5,780 | 5,790 | 5,670 | 5,670 | -120 | -2.1% | 2,400 |
| 2025/08/05 | 5,760 | 5,790 | 5,750 | 5,790 | +40 | +0.7% | 500 |
| 2025/08/04 | 5,700 | 5,750 | 5,510 | 5,750 | +140 | +2.5% | 1,400 |
| 2025/08/01 | 5,610 | 5,630 | 5,610 | 5,610 | +10 | +0.2% | 700 |
| 2025/07/31 | 5,620 | 5,700 | 5,600 | 5,600 | -10 | -0.2% | 1,900 |
| 2025/07/30 | 5,570 | 5,610 | 5,570 | 5,610 | +140 | +2.6% | 2,300 |
| 2025/07/29 | 5,580 | 5,580 | 5,470 | 5,470 | -120 | -2.1% | 300 |
| 2025/07/28 | 5,590 | 5,590 | 5,590 | 5,590 | ±0 | ±0% | 300 |
| 2025/07/25 | 5,500 | 5,590 | 5,500 | 5,590 | +190 | +3.5% | 1,300 |
| 2025/07/24 | 5,510 | 5,510 | 5,400 | 5,400 | -30 | -0.6% | 500 |
| 2025/07/23 | 5,530 | 5,530 | 5,430 | 5,430 | -40 | -0.7% | 400 |
| 2025/07/22 | 5,580 | 5,580 | 5,470 | 5,470 | -130 | -2.3% | 800 |
| 2025/07/18 | 5,530 | 5,600 | 5,510 | 5,600 | +80 | +1.4% | 800 |
| 2025/07/17 | 5,430 | 5,530 | 5,430 | 5,520 | +90 | +1.7% | 2,700 |
| 2025/07/16 | 5,480 | 5,560 | 5,430 | 5,430 | -50 | -0.9% | 1,200 |
| 2025/07/15 | 5,540 | 5,540 | 5,480 | 5,480 | +30 | +0.6% | 600 |
| 2025/07/14 | 5,530 | 5,530 | 5,450 | 5,450 | - | - | 200 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 5,550 | 5,600 | 5,550 | 5,600 | - | - | 1,100 |
| 2025/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/08 | 5,500 | 5,500 | 5,500 | 5,500 | - | - | 300 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 5,370 | 5,420 | 5,370 | 5,420 | +90 | +1.7% | 700 |
| 2025/07/03 | 5,490 | 5,490 | 5,330 | 5,330 | -160 | -2.9% | 400 |
| 2025/07/02 | 5,490 | 5,490 | 5,490 | 5,490 | - | - | 100 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/27 | 5,450 | 5,500 | 5,450 | 5,500 | +150 | +2.8% | 300 |
| 2025/06/26 | 5,320 | 5,350 | 5,320 | 5,350 | -70 | -1.3% | 200 |
| 2025/06/25 | 5,420 | 5,420 | 5,420 | 5,420 | - | - | 300 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 5,360 | 5,450 | 5,360 | 5,420 | -40 | -0.7% | 800 |
| 2025/06/20 | 5,460 | 5,460 | 5,450 | 5,460 | ±0 | ±0% | 700 |
| 2025/06/19 | 5,460 | 5,460 | 5,460 | 5,460 | ±0 | ±0% | 100 |
| 2025/06/18 | 5,450 | 5,460 | 5,450 | 5,460 | +10 | +0.2% | 400 |
| 2025/06/17 | 5,500 | 5,500 | 5,450 | 5,450 | -40 | -0.7% | 800 |
| 2025/06/16 | 5,450 | 5,540 | 5,450 | 5,490 | +40 | +0.7% | 2,000 |
| 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 |
1～
50
件表示中 / 3764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 | 586,000円 | -1.5% | -3.3% | 1.37% | 12.50倍 | 0.49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 |
| エスイー | 26,200円 | +2.4% | -50.5% | 4.96% | 138.62倍 | 0.71倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| 駒井ハルテク | 162,200円 | -16.2% | -51.4% | 4.32% | 42.18倍 | 0.24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 |
| 日創Ｇ | 111,800円 | +27.7% | +0.4% | 3.58% | 7.85倍 | 0.58倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
| 高田機 | 111,800円 | -5.2% | -2.8% | 4.47% | 26.42倍 | 0.32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
