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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 4,155 | 4,350 | 4,155 | 4,350 | +195 | +4.7% | 600 |
| 2021/05/06 | 4,155 | 4,155 | 4,120 | 4,155 | ±0 | ±0% | 800 |
| 2021/04/30 | 4,150 | 4,180 | 4,150 | 4,155 | -25 | -0.6% | 900 |
| 2021/04/28 | 4,280 | 4,280 | 4,180 | 4,180 | -220 | -5% | 700 |
| 2021/04/27 | 4,460 | 4,460 | 4,400 | 4,400 | -50 | -1.1% | 200 |
| 2021/04/26 | 4,465 | 4,465 | 4,450 | 4,450 | +60 | +1.4% | 600 |
| 2021/04/23 | 4,400 | 4,400 | 4,390 | 4,390 | -10 | -0.2% | 300 |
| 2021/04/22 | 4,445 | 4,445 | 4,400 | 4,400 | -60 | -1.3% | 400 |
| 2021/04/21 | 4,495 | 4,495 | 4,455 | 4,460 | -40 | -0.9% | 400 |
| 2021/04/20 | 4,560 | 4,560 | 4,500 | 4,500 | -70 | -1.5% | 800 |
| 2021/04/19 | 4,500 | 4,570 | 4,500 | 4,570 | +70 | +1.6% | 400 |
| 2021/04/16 | 4,480 | 4,500 | 4,480 | 4,500 | +25 | +0.6% | 200 |
| 2021/04/15 | 4,465 | 4,545 | 4,465 | 4,475 | -5 | -0.1% | 800 |
| 2021/04/14 | 4,455 | 4,480 | 4,455 | 4,480 | -20 | -0.4% | 600 |
| 2021/04/13 | 4,525 | 4,535 | 4,500 | 4,500 | -10 | -0.2% | 600 |
| 2021/04/12 | 4,510 | 4,510 | 4,510 | 4,510 | ±0 | ±0% | 200 |
| 2021/04/09 | 4,510 | 4,510 | 4,510 | 4,510 | ±0 | ±0% | 200 |
| 2021/04/08 | 4,510 | 4,510 | 4,510 | 4,510 | ±0 | ±0% | 100 |
| 2021/04/07 | 4,510 | 4,510 | 4,510 | 4,510 | -40 | -0.9% | 100 |
| 2021/04/06 | 4,550 | 4,550 | 4,550 | 4,550 | ±0 | ±0% | 200 |
| 2021/04/05 | 4,515 | 4,550 | 4,500 | 4,550 | ±0 | ±0% | 1,000 |
| 2021/04/02 | 4,620 | 4,620 | 4,550 | 4,550 | ±0 | ±0% | 700 |
| 2021/04/01 | 4,660 | 4,660 | 4,550 | 4,550 | -125 | -2.7% | 500 |
| 2021/03/31 | 4,740 | 4,740 | 4,530 | 4,675 | +75 | +1.6% | 1,000 |
| 2021/03/30 | 4,600 | 4,600 | 4,600 | 4,600 | +20 | +0.4% | 100 |
| 2021/03/29 | 4,580 | 4,580 | 4,580 | 4,580 | - | - | 100 |
| 2021/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/24 | 4,560 | 4,560 | 4,560 | 4,560 | -90 | -1.9% | 100 |
| 2021/03/23 | 4,570 | 4,650 | 4,500 | 4,650 | +10 | +0.2% | 800 |
| 2021/03/22 | 4,660 | 4,660 | 4,610 | 4,640 | -20 | -0.4% | 800 |
| 2021/03/19 | 4,660 | 4,660 | 4,660 | 4,660 | ±0 | ±0% | 400 |
| 2021/03/18 | 4,600 | 4,660 | 4,600 | 4,660 | - | - | 200 |
| 2021/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/16 | 4,660 | 4,660 | 4,660 | 4,660 | +15 | +0.3% | 500 |
| 2021/03/15 | 4,660 | 4,660 | 4,645 | 4,645 | +25 | +0.5% | 800 |
| 2021/03/12 | 4,500 | 4,620 | 4,500 | 4,620 | -20 | -0.4% | 700 |
| 2021/03/11 | 4,510 | 4,640 | 4,510 | 4,640 | - | - | 900 |
| 2021/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/09 | 4,510 | 4,510 | 4,450 | 4,505 | -75 | -1.6% | 600 |
| 2021/03/08 | 4,190 | 4,580 | 4,190 | 4,580 | +320 | +7.5% | 4,000 |
| 2021/03/05 | 4,260 | 4,260 | 4,260 | 4,260 | +130 | +3.1% | 600 |
| 2021/03/04 | 4,200 | 4,200 | 4,130 | 4,130 | -130 | -3.1% | 200 |
| 2021/03/03 | 4,185 | 4,260 | 4,185 | 4,260 | +5 | +0.1% | 400 |
| 2021/03/02 | 4,205 | 4,255 | 4,200 | 4,255 | +50 | +1.2% | 500 |
| 2021/03/01 | 4,200 | 4,300 | 4,200 | 4,205 | +5 | +0.1% | 600 |
| 2021/02/26 | 4,200 | 4,200 | 4,200 | 4,200 | -160 | -3.7% | 200 |
| 2021/02/25 | 4,130 | 4,360 | 4,130 | 4,360 | +230 | +5.6% | 1,200 |
| 2021/02/24 | 4,200 | 4,200 | 4,130 | 4,130 | -70 | -1.7% | 400 |
| 2021/02/22 | 4,200 | 4,200 | 4,200 | 4,200 | +35 | +0.8% | 300 |
1001～
1050
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
