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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 7,990 | 8,100 | 7,970 | 8,050 | -10 | -0.1% | 1,300 |
| 2018/01/24 | 7,990 | 8,060 | 7,990 | 8,060 | +70 | +0.9% | 1,200 |
| 2018/01/23 | 7,950 | 7,990 | 7,920 | 7,990 | +10 | +0.1% | 1,700 |
| 2018/01/22 | 8,240 | 8,240 | 7,970 | 7,980 | -110 | -1.4% | 2,100 |
| 2018/01/19 | 8,190 | 8,190 | 8,030 | 8,090 | +50 | +0.6% | 1,600 |
| 2018/01/18 | 8,520 | 8,590 | 8,030 | 8,040 | -500 | -5.9% | 4,500 |
| 2018/01/17 | 8,650 | 8,650 | 8,300 | 8,540 | -110 | -1.3% | 4,900 |
| 2018/01/16 | 8,650 | 8,700 | 8,460 | 8,650 | +150 | +1.8% | 3,300 |
| 2018/01/15 | 7,960 | 8,500 | 7,960 | 8,500 | +540 | +6.8% | 5,200 |
| 2018/01/12 | 7,960 | 7,960 | 7,880 | 7,960 | +110 | +1.4% | 1,400 |
| 2018/01/11 | 7,890 | 7,890 | 7,840 | 7,850 | -50 | -0.6% | 1,300 |
| 2018/01/10 | 7,820 | 7,920 | 7,800 | 7,900 | +130 | +1.7% | 3,600 |
| 2018/01/09 | 7,720 | 7,800 | 7,690 | 7,770 | +80 | +1% | 2,500 |
| 2018/01/05 | 7,680 | 7,730 | 7,680 | 7,690 | +90 | +1.2% | 1,300 |
| 2018/01/04 | 7,660 | 7,660 | 7,530 | 7,600 | -60 | -0.8% | 800 |
| 2017/12/29 | 7,810 | 7,820 | 7,520 | 7,660 | -60 | -0.8% | 1,400 |
| 2017/12/28 | 7,650 | 7,930 | 7,590 | 7,720 | +310 | +4.2% | 4,700 |
| 2017/12/27 | 7,580 | 7,580 | 7,410 | 7,410 | -190 | -2.5% | 1,000 |
| 2017/12/26 | 7,920 | 7,920 | 7,600 | 7,600 | -270 | -3.4% | 1,000 |
| 2017/12/25 | 7,930 | 7,930 | 7,670 | 7,870 | +90 | +1.2% | 3,100 |
| 2017/12/22 | 7,590 | 7,950 | 7,590 | 7,780 | +190 | +2.5% | 5,000 |
| 2017/12/21 | 7,560 | 7,590 | 7,440 | 7,590 | -40 | -0.5% | 1,700 |
| 2017/12/20 | 7,280 | 7,640 | 7,180 | 7,630 | +280 | +3.8% | 3,200 |
| 2017/12/19 | 7,430 | 7,430 | 7,230 | 7,350 | -190 | -2.5% | 7,500 |
| 2017/12/18 | 7,700 | 7,780 | 7,400 | 7,540 | -160 | -2.1% | 5,700 |
| 2017/12/15 | 8,050 | 8,050 | 7,610 | 7,700 | -140 | -1.8% | 3,400 |
| 2017/12/14 | 7,730 | 7,850 | 7,700 | 7,840 | +50 | +0.6% | 1,700 |
| 2017/12/13 | 8,070 | 8,070 | 7,730 | 7,790 | -220 | -2.7% | 7,900 |
| 2017/12/12 | 8,200 | 8,200 | 7,790 | 8,010 | -100 | -1.2% | 7,200 |
| 2017/12/11 | 8,360 | 8,490 | 7,930 | 8,110 | -240 | -2.9% | 10,300 |
| 2017/12/08 | 7,700 | 9,170 | 7,510 | 8,350 | +650 | +8.4% | 100,500 |
| 2017/12/07 | 7,700 | 7,700 | 7,700 | 7,700 | +1,000 | +14.9% | 4,600 |
| 2017/12/06 | 6,600 | 6,700 | 6,400 | 6,700 | +200 | +3.1% | 6,400 |
| 2017/12/05 | 6,640 | 6,650 | 6,480 | 6,500 | -120 | -1.8% | 4,400 |
| 2017/12/04 | 6,540 | 6,700 | 6,540 | 6,620 | +120 | +1.8% | 3,300 |
| 2017/12/01 | 6,420 | 6,500 | 6,320 | 6,500 | +30 | +0.5% | 3,400 |
| 2017/11/30 | 6,510 | 6,570 | 6,410 | 6,470 | -30 | -0.5% | 2,600 |
| 2017/11/29 | 6,500 | 6,500 | 6,390 | 6,500 | +110 | +1.7% | 2,700 |
| 2017/11/28 | 6,290 | 6,470 | 6,290 | 6,390 | -10 | -0.2% | 5,000 |
| 2017/11/27 | 6,250 | 6,400 | 6,250 | 6,400 | +250 | +4.1% | 3,300 |
| 2017/11/24 | 6,210 | 6,290 | 6,150 | 6,150 | -120 | -1.9% | 2,200 |
| 2017/11/22 | 6,120 | 6,290 | 6,120 | 6,270 | +170 | +2.8% | 2,200 |
| 2017/11/21 | 5,870 | 6,100 | 5,870 | 6,100 | +310 | +5.4% | 1,300 |
| 2017/11/20 | 5,790 | 5,790 | 5,790 | 5,790 | +50 | +0.9% | 200 |
| 2017/11/17 | 5,710 | 5,740 | 5,680 | 5,740 | - | - | 500 |
| 2017/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/15 | 5,840 | 5,840 | 5,600 | 5,610 | -170 | -2.9% | 2,100 |
| 2017/11/14 | 5,990 | 5,990 | 5,650 | 5,780 | -200 | -3.3% | 5,600 |
| 2017/11/13 | 6,160 | 6,160 | 5,960 | 5,980 | -120 | -2% | 2,100 |
| 2017/11/10 | 6,000 | 6,100 | 6,000 | 6,100 | +150 | +2.5% | 2,500 |
1851～
1900
件表示中 / 3768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 | 596,000円 | -1.5% | -3.3% | 1.34% | 12.72倍 | 0.50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 |
| イワブチ | 761,000円 | +3.3% | -12.8% | 3.68% | 15.23倍 | 0.42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 |
| 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 | 161,500円 | -16.2% | -51.4% | 4.33% | 42.00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 | 118,000円 | +27.7% | +0.4% | 3.39% | 8.29倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
