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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 4,060 | 4,100 | 4,060 | 4,100 | +50 | +1.2% | 800 |
| 2021/07/14 | 4,070 | 4,070 | 4,045 | 4,050 | -20 | -0.5% | 1,000 |
| 2021/07/13 | 4,075 | 4,075 | 4,060 | 4,070 | -5 | -0.1% | 1,600 |
| 2021/07/12 | 4,110 | 4,205 | 4,075 | 4,075 | -45 | -1.1% | 1,300 |
| 2021/07/09 | 4,100 | 4,180 | 4,100 | 4,120 | -5 | -0.1% | 400 |
| 2021/07/08 | 4,165 | 4,165 | 4,125 | 4,125 | - | - | 700 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 4,235 | 4,235 | 4,235 | 4,235 | -65 | -1.5% | 200 |
| 2021/07/02 | 4,300 | 4,300 | 4,300 | 4,300 | - | - | 200 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 4,300 | 4,300 | 4,300 | 4,300 | - | - | 100 |
| 2021/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 4,270 | 4,270 | 4,200 | 4,200 | ±0 | ±0% | 300 |
| 2021/06/22 | 4,200 | 4,200 | 4,200 | 4,200 | +60 | +1.4% | 100 |
| 2021/06/21 | 4,140 | 4,140 | 4,140 | 4,140 | -140 | -3.3% | 400 |
| 2021/06/18 | 4,300 | 4,320 | 4,280 | 4,280 | -50 | -1.2% | 500 |
| 2021/06/17 | 4,340 | 4,340 | 4,330 | 4,330 | -70 | -1.6% | 200 |
| 2021/06/16 | 4,400 | 4,400 | 4,400 | 4,400 | +20 | +0.5% | 100 |
| 2021/06/15 | 4,380 | 4,380 | 4,380 | 4,380 | +30 | +0.7% | 400 |
| 2021/06/14 | 4,480 | 4,480 | 4,280 | 4,350 | -135 | -3% | 1,100 |
| 2021/06/11 | 4,400 | 4,485 | 4,400 | 4,485 | +125 | +2.9% | 900 |
| 2021/06/10 | 4,375 | 4,375 | 4,360 | 4,360 | -15 | -0.3% | 200 |
| 2021/06/09 | 4,375 | 4,375 | 4,305 | 4,375 | -5 | -0.1% | 600 |
| 2021/06/08 | 4,400 | 4,400 | 4,380 | 4,380 | - | - | 200 |
| 2021/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/04 | 4,300 | 4,300 | 4,300 | 4,300 | +10 | +0.2% | 100 |
| 2021/06/03 | 4,290 | 4,290 | 4,290 | 4,290 | -100 | -2.3% | 100 |
| 2021/06/02 | 4,400 | 4,400 | 4,385 | 4,390 | - | - | 400 |
| 2021/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/28 | 4,200 | 4,200 | 4,200 | 4,200 | ±0 | ±0% | 100 |
| 2021/05/27 | 4,245 | 4,315 | 4,200 | 4,200 | - | - | 500 |
| 2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/24 | 4,250 | 4,250 | 4,250 | 4,250 | -50 | -1.2% | 300 |
| 2021/05/21 | 4,300 | 4,300 | 4,300 | 4,300 | -100 | -2.3% | 100 |
| 2021/05/20 | 4,470 | 4,470 | 4,400 | 4,400 | +70 | +1.6% | 500 |
| 2021/05/19 | 4,330 | 4,330 | 4,330 | 4,330 | - | - | 100 |
| 2021/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/17 | 4,330 | 4,330 | 4,330 | 4,330 | +150 | +3.6% | 400 |
| 2021/05/14 | 4,250 | 4,250 | 4,180 | 4,180 | - | - | 300 |
| 2021/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/12 | 4,300 | 4,300 | 4,300 | 4,300 | - | - | 100 |
| 2021/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/10 | 4,420 | 4,560 | 4,205 | 4,300 | -50 | -1.1% | 1,000 |
951～
1000
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
