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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 4,805 | 4,805 | 4,790 | 4,790 | -30 | -0.6% | 600 |
| 2024/10/21 | 4,820 | 4,820 | 4,820 | 4,820 | +10 | +0.2% | 400 |
| 2024/10/18 | 4,810 | 4,810 | 4,810 | 4,810 | -35 | -0.7% | 300 |
| 2024/10/17 | 4,805 | 4,845 | 4,805 | 4,845 | +40 | +0.8% | 500 |
| 2024/10/16 | 4,870 | 4,870 | 4,805 | 4,805 | -65 | -1.3% | 900 |
| 2024/10/15 | 4,800 | 4,870 | 4,800 | 4,870 | +90 | +1.9% | 900 |
| 2024/10/11 | 4,775 | 4,780 | 4,775 | 4,780 | +5 | +0.1% | 200 |
| 2024/10/10 | 4,800 | 4,800 | 4,775 | 4,775 | -75 | -1.5% | 300 |
| 2024/10/09 | 4,760 | 4,860 | 4,760 | 4,850 | +120 | +2.5% | 1,300 |
| 2024/10/08 | 4,730 | 4,755 | 4,730 | 4,730 | -20 | -0.4% | 600 |
| 2024/10/07 | 4,755 | 4,770 | 4,720 | 4,750 | ±0 | ±0% | 1,300 |
| 2024/10/04 | 4,770 | 4,770 | 4,750 | 4,750 | -5 | -0.1% | 500 |
| 2024/10/03 | 4,755 | 4,755 | 4,755 | 4,755 | +15 | +0.3% | 100 |
| 2024/10/02 | 4,835 | 4,835 | 4,740 | 4,740 | -95 | -2% | 1,200 |
| 2024/10/01 | 4,835 | 4,835 | 4,835 | 4,835 | ±0 | ±0% | 100 |
| 2024/09/30 | 4,750 | 4,840 | 4,750 | 4,835 | +15 | +0.3% | 1,900 |
| 2024/09/27 | 4,855 | 4,860 | 4,805 | 4,820 | -30 | -0.6% | 1,300 |
| 2024/09/26 | 4,900 | 4,900 | 4,850 | 4,850 | -85 | -1.7% | 500 |
| 2024/09/25 | 5,050 | 5,140 | 4,880 | 4,935 | -215 | -4.2% | 3,400 |
| 2024/09/24 | 4,900 | 5,150 | 4,900 | 5,150 | +255 | +5.2% | 1,100 |
| 2024/09/20 | 4,910 | 4,910 | 4,760 | 4,895 | -15 | -0.3% | 1,700 |
| 2024/09/19 | 4,950 | 4,950 | 4,880 | 4,910 | -20 | -0.4% | 600 |
| 2024/09/18 | 4,985 | 4,985 | 4,930 | 4,930 | ±0 | ±0% | 500 |
| 2024/09/17 | 5,050 | 5,100 | 4,930 | 4,930 | -120 | -2.4% | 1,400 |
| 2024/09/13 | 5,050 | 5,110 | 4,955 | 5,050 | +50 | +1% | 4,900 |
| 2024/09/12 | 4,930 | 5,070 | 4,930 | 5,000 | +70 | +1.4% | 1,400 |
| 2024/09/11 | 4,930 | 4,930 | 4,930 | 4,930 | ±0 | ±0% | 100 |
| 2024/09/10 | 4,995 | 4,995 | 4,930 | 4,930 | -70 | -1.4% | 1,100 |
| 2024/09/09 | 4,895 | 5,000 | 4,870 | 5,000 | - | - | 1,300 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 4,980 | 4,995 | 4,925 | 4,925 | -75 | -1.5% | 800 |
| 2024/09/04 | 4,950 | 5,000 | 4,930 | 5,000 | -50 | -1% | 400 |
| 2024/09/03 | 5,090 | 5,100 | 5,050 | 5,050 | ±0 | ±0% | 500 |
| 2024/09/02 | 4,910 | 5,050 | 4,910 | 5,050 | - | - | 400 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 4,935 | 4,985 | 4,840 | 4,840 | +50 | +1% | 700 |
| 2024/08/28 | 4,790 | 4,790 | 4,790 | 4,790 | +20 | +0.4% | 1,100 |
| 2024/08/27 | 4,805 | 4,805 | 4,770 | 4,770 | -105 | -2.2% | 700 |
| 2024/08/26 | 4,870 | 4,875 | 4,870 | 4,875 | ±0 | ±0% | 500 |
| 2024/08/23 | 4,815 | 4,875 | 4,815 | 4,875 | -10 | -0.2% | 300 |
| 2024/08/22 | 4,750 | 4,885 | 4,725 | 4,885 | - | - | 2,600 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 4,785 | 4,785 | 4,750 | 4,785 | ±0 | ±0% | 1,900 |
| 2024/08/19 | 4,785 | 4,785 | 4,770 | 4,785 | +35 | +0.7% | 1,000 |
| 2024/08/16 | 4,870 | 4,870 | 4,750 | 4,750 | -120 | -2.5% | 600 |
| 2024/08/15 | 4,860 | 4,885 | 4,840 | 4,870 | +130 | +2.7% | 1,500 |
| 2024/08/14 | 4,705 | 4,750 | 4,705 | 4,740 | -10 | -0.2% | 700 |
| 2024/08/13 | 4,625 | 4,750 | 4,625 | 4,750 | +125 | +2.7% | 1,400 |
| 2024/08/09 | 4,625 | 4,625 | 4,625 | 4,625 | +70 | +1.5% | 200 |
| 2024/08/08 | 4,550 | 4,555 | 4,460 | 4,555 | -145 | -3.1% | 1,600 |
151～
200
件表示中 / 3714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 | - | -7.0% | -24.3% | - | - | - |
|
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 | 25,200円 | +2.4% | -50.5% | 5.16% | 133.34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 |
| 駒井ハルテク | 157,500円 | -16.2% | -51.4% | 4.44% | 40.89倍 | 0.23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 |
| ＳＨＩＮＰＯ | 122,000円 | +4.0% | +18.5% | 3.28% | 8.23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 | 47,900円 | -2.7% | -43.2% | 2.09% | 9.51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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
