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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 4,410 | 4,415 | 4,160 | 4,320 | -120 | -2.7% | 3,800 |
| 2021/12/13 | 4,455 | 4,455 | 4,400 | 4,440 | -15 | -0.3% | 2,300 |
| 2021/12/10 | 4,560 | 4,605 | 4,380 | 4,455 | -455 | -9.3% | 11,500 |
| 2021/12/09 | 4,700 | 4,910 | 4,700 | 4,910 | +250 | +5.4% | 7,400 |
| 2021/12/08 | 4,685 | 4,690 | 4,615 | 4,660 | -25 | -0.5% | 1,400 |
| 2021/12/07 | 4,555 | 4,690 | 4,555 | 4,685 | +150 | +3.3% | 2,800 |
| 2021/12/06 | 4,455 | 4,535 | 4,455 | 4,535 | +80 | +1.8% | 400 |
| 2021/12/03 | 4,540 | 4,545 | 4,455 | 4,455 | -85 | -1.9% | 1,800 |
| 2021/12/02 | 4,470 | 4,555 | 4,425 | 4,540 | +140 | +3.2% | 2,900 |
| 2021/12/01 | 4,425 | 4,450 | 4,400 | 4,400 | -25 | -0.6% | 700 |
| 2021/11/30 | 4,425 | 4,425 | 4,425 | 4,425 | ±0 | ±0% | 100 |
| 2021/11/29 | 4,425 | 4,425 | 4,415 | 4,425 | +85 | +2% | 1,200 |
| 2021/11/26 | 4,330 | 4,370 | 4,330 | 4,340 | +10 | +0.2% | 500 |
| 2021/11/25 | 4,400 | 4,400 | 4,330 | 4,330 | -50 | -1.1% | 700 |
| 2021/11/24 | 4,380 | 4,380 | 4,380 | 4,380 | ±0 | ±0% | 200 |
| 2021/11/22 | 4,380 | 4,380 | 4,380 | 4,380 | +50 | +1.2% | 300 |
| 2021/11/19 | 4,325 | 4,330 | 4,325 | 4,330 | - | - | 300 |
| 2021/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/17 | 4,330 | 4,330 | 4,330 | 4,330 | ±0 | ±0% | 100 |
| 2021/11/16 | 4,320 | 4,330 | 4,320 | 4,330 | +35 | +0.8% | 400 |
| 2021/11/15 | 4,250 | 4,295 | 4,250 | 4,295 | -5 | -0.1% | 1,200 |
| 2021/11/12 | 4,270 | 4,300 | 4,270 | 4,300 | +40 | +0.9% | 300 |
| 2021/11/11 | 4,255 | 4,260 | 4,255 | 4,260 | +10 | +0.2% | 400 |
| 2021/11/10 | 4,250 | 4,250 | 4,250 | 4,250 | +5 | +0.1% | 100 |
| 2021/11/09 | 4,300 | 4,340 | 4,245 | 4,245 | +25 | +0.6% | 1,200 |
| 2021/11/08 | 4,450 | 4,450 | 4,195 | 4,220 | -230 | -5.2% | 3,300 |
| 2021/11/05 | 4,400 | 4,450 | 4,400 | 4,450 | +100 | +2.3% | 200 |
| 2021/11/04 | 4,400 | 4,405 | 4,350 | 4,350 | -50 | -1.1% | 700 |
| 2021/11/02 | 4,400 | 4,400 | 4,400 | 4,400 | +75 | +1.7% | 100 |
| 2021/11/01 | 4,315 | 4,325 | 4,315 | 4,325 | +15 | +0.3% | 300 |
| 2021/10/29 | 4,285 | 4,310 | 4,280 | 4,310 | +40 | +0.9% | 500 |
| 2021/10/28 | 4,270 | 4,270 | 4,270 | 4,270 | - | - | 100 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 4,270 | 4,270 | 4,270 | 4,270 | ±0 | ±0% | 100 |
| 2021/10/25 | 4,330 | 4,330 | 4,270 | 4,270 | - | - | 400 |
| 2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/20 | 4,380 | 4,380 | 4,320 | 4,320 | -30 | -0.7% | 500 |
| 2021/10/19 | 4,350 | 4,360 | 4,350 | 4,350 | ±0 | ±0% | 600 |
| 2021/10/18 | 4,395 | 4,395 | 4,345 | 4,350 | -35 | -0.8% | 1,300 |
| 2021/10/15 | 4,425 | 4,425 | 4,380 | 4,385 | +100 | +2.3% | 700 |
| 2021/10/14 | 4,270 | 4,285 | 4,270 | 4,285 | +20 | +0.5% | 400 |
| 2021/10/13 | 4,265 | 4,265 | 4,265 | 4,265 | ±0 | ±0% | 100 |
| 2021/10/12 | 4,265 | 4,265 | 4,265 | 4,265 | ±0 | ±0% | 100 |
| 2021/10/11 | 4,250 | 4,265 | 4,250 | 4,265 | +15 | +0.4% | 700 |
| 2021/10/08 | 4,230 | 4,250 | 4,230 | 4,250 | +60 | +1.4% | 900 |
| 2021/10/07 | 4,180 | 4,190 | 4,180 | 4,190 | +10 | +0.2% | 2,200 |
| 2021/10/06 | 4,220 | 4,220 | 4,180 | 4,180 | -20 | -0.5% | 1,000 |
| 2021/10/05 | 4,180 | 4,295 | 4,180 | 4,200 | +90 | +2.2% | 600 |
| 2021/10/04 | 4,260 | 4,260 | 4,110 | 4,110 | -80 | -1.9% | 1,000 |
851～
900
件表示中 / 3715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 | 548,000円 | -7.0% | -24.3% | 1.46% | 11.69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 |
| エスイー | 25,100円 | +2.4% | -50.5% | 5.18% | 132.80倍 | 0.68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 |
| ＳＨＩＮＰＯ | 121,900円 | +4.0% | +18.5% | 3.28% | 8.22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 |
| ＭＫ精工 | 47,600円 | -2.7% | -43.2% | 2.10% | 9.45倍 | 0.40倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
| イワブチ | 642,000円 | +3.3% | -12.8% | 4.36% | 13.06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 |
市場注目の銘柄
チャート関連のコラム
