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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 6,710 | 6,900 | 6,670 | 6,700 | -10 | -0.1% | 1,600 |
| 2018/06/15 | 6,890 | 6,920 | 6,710 | 6,710 | -40 | -0.6% | 2,100 |
| 2018/06/14 | 6,870 | 6,870 | 6,750 | 6,750 | -20 | -0.3% | 1,400 |
| 2018/06/13 | 6,890 | 6,890 | 6,710 | 6,770 | -180 | -2.6% | 2,900 |
| 2018/06/12 | 7,010 | 7,010 | 6,900 | 6,950 | -160 | -2.3% | 1,900 |
| 2018/06/11 | 7,120 | 7,120 | 7,110 | 7,110 | +50 | +0.7% | 300 |
| 2018/06/08 | 7,160 | 7,160 | 6,950 | 7,060 | -30 | -0.4% | 1,400 |
| 2018/06/07 | 7,150 | 7,240 | 7,070 | 7,090 | +80 | +1.1% | 3,600 |
| 2018/06/06 | 6,920 | 7,080 | 6,920 | 7,010 | +110 | +1.6% | 1,400 |
| 2018/06/05 | 7,180 | 7,210 | 6,720 | 6,900 | -310 | -4.3% | 8,900 |
| 2018/06/04 | 7,470 | 7,470 | 7,150 | 7,210 | -160 | -2.2% | 13,500 |
| 2018/06/01 | 7,350 | 7,450 | 7,140 | 7,370 | +920 | +14.3% | 52,800 |
| 2018/05/31 | 6,380 | 6,450 | 6,250 | 6,450 | +60 | +0.9% | 5,300 |
| 2018/05/30 | 6,330 | 6,440 | 6,330 | 6,390 | +30 | +0.5% | 1,200 |
| 2018/05/29 | 6,420 | 6,440 | 6,360 | 6,360 | -70 | -1.1% | 1,200 |
| 2018/05/28 | 6,410 | 6,570 | 6,410 | 6,430 | +40 | +0.6% | 1,700 |
| 2018/05/25 | 6,340 | 6,390 | 6,340 | 6,390 | -10 | -0.2% | 500 |
| 2018/05/24 | 6,410 | 6,470 | 6,400 | 6,400 | -70 | -1.1% | 600 |
| 2018/05/23 | 6,420 | 6,480 | 6,420 | 6,470 | +50 | +0.8% | 1,500 |
| 2018/05/22 | 6,420 | 6,420 | 6,420 | 6,420 | ±0 | ±0% | 200 |
| 2018/05/21 | 6,540 | 6,540 | 6,360 | 6,420 | -30 | -0.5% | 5,300 |
| 2018/05/18 | 6,400 | 6,450 | 6,390 | 6,450 | -10 | -0.2% | 600 |
| 2018/05/17 | 6,450 | 6,470 | 6,450 | 6,460 | +10 | +0.2% | 2,300 |
| 2018/05/16 | 6,330 | 6,460 | 6,330 | 6,450 | +120 | +1.9% | 3,000 |
| 2018/05/15 | 6,120 | 6,400 | 6,120 | 6,330 | +240 | +3.9% | 4,000 |
| 2018/05/14 | 5,990 | 6,110 | 5,990 | 6,090 | +100 | +1.7% | 1,800 |
| 2018/05/11 | 5,850 | 5,990 | 5,850 | 5,990 | +130 | +2.2% | 1,800 |
| 2018/05/10 | 5,950 | 5,970 | 5,860 | 5,860 | -110 | -1.8% | 1,200 |
| 2018/05/09 | 5,960 | 5,970 | 5,960 | 5,970 | +20 | +0.3% | 500 |
| 2018/05/08 | 5,950 | 5,960 | 5,950 | 5,950 | -90 | -1.5% | 1,400 |
| 2018/05/07 | 6,040 | 6,050 | 5,980 | 6,040 | -90 | -1.5% | 2,200 |
| 2018/05/02 | 6,090 | 6,150 | 6,090 | 6,130 | +120 | +2% | 1,200 |
| 2018/05/01 | 6,040 | 6,040 | 6,010 | 6,010 | -120 | -2% | 1,600 |
| 2018/04/27 | 6,100 | 6,130 | 6,040 | 6,130 | -40 | -0.6% | 800 |
| 2018/04/26 | 6,190 | 6,190 | 6,090 | 6,170 | -30 | -0.5% | 1,400 |
| 2018/04/25 | 6,130 | 6,200 | 6,130 | 6,200 | -10 | -0.2% | 400 |
| 2018/04/24 | 6,110 | 6,210 | 6,110 | 6,210 | +100 | +1.6% | 1,500 |
| 2018/04/23 | 6,110 | 6,130 | 6,110 | 6,110 | -100 | -1.6% | 2,700 |
| 2018/04/20 | 6,170 | 6,210 | 6,170 | 6,210 | +120 | +2% | 1,500 |
| 2018/04/19 | 6,040 | 6,100 | 6,040 | 6,090 | +50 | +0.8% | 1,100 |
| 2018/04/18 | 5,940 | 6,040 | 5,940 | 6,040 | +100 | +1.7% | 1,300 |
| 2018/04/17 | 6,100 | 6,100 | 5,920 | 5,940 | -160 | -2.6% | 1,500 |
| 2018/04/16 | 6,130 | 6,130 | 6,060 | 6,100 | -20 | -0.3% | 900 |
| 2018/04/13 | 6,040 | 6,130 | 6,040 | 6,120 | +90 | +1.5% | 1,300 |
| 2018/04/12 | 6,160 | 6,160 | 6,030 | 6,030 | -140 | -2.3% | 800 |
| 2018/04/11 | 6,190 | 6,270 | 6,170 | 6,170 | -30 | -0.5% | 500 |
| 2018/04/10 | 6,280 | 6,280 | 6,200 | 6,200 | -80 | -1.3% | 400 |
| 2018/04/09 | 6,160 | 6,280 | 6,160 | 6,280 | +80 | +1.3% | 900 |
| 2018/04/06 | 6,340 | 6,390 | 6,200 | 6,200 | -140 | -2.2% | 1,800 |
| 2018/04/05 | 6,370 | 6,380 | 6,340 | 6,340 | -20 | -0.3% | 1,200 |
1701～
1750
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
