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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 5,610 | 5,680 | 5,540 | 5,650 | +140 | +2.5% | 1,800 |
| 2024/03/13 | 5,720 | 5,720 | 5,510 | 5,510 | -170 | -3% | 1,200 |
| 2024/03/12 | 5,500 | 5,680 | 5,500 | 5,680 | +140 | +2.5% | 800 |
| 2024/03/11 | 5,640 | 5,680 | 5,530 | 5,540 | -60 | -1.1% | 2,300 |
| 2024/03/08 | 5,600 | 5,600 | 5,600 | 5,600 | +20 | +0.4% | 100 |
| 2024/03/07 | 5,650 | 5,770 | 5,570 | 5,580 | -40 | -0.7% | 2,100 |
| 2024/03/06 | 5,620 | 5,650 | 5,610 | 5,620 | ±0 | ±0% | 1,000 |
| 2024/03/05 | 5,660 | 5,660 | 5,500 | 5,620 | -40 | -0.7% | 3,500 |
| 2024/03/04 | 5,610 | 5,660 | 5,570 | 5,660 | +50 | +0.9% | 1,600 |
| 2024/03/01 | 5,720 | 5,720 | 5,520 | 5,610 | -70 | -1.2% | 2,300 |
| 2024/02/29 | 5,900 | 5,900 | 5,680 | 5,680 | -130 | -2.2% | 2,400 |
| 2024/02/28 | 5,810 | 5,880 | 5,710 | 5,810 | ±0 | ±0% | 2,000 |
| 2024/02/27 | 5,950 | 5,950 | 5,780 | 5,810 | +80 | +1.4% | 5,900 |
| 2024/02/26 | 5,650 | 5,730 | 5,580 | 5,730 | +130 | +2.3% | 5,900 |
| 2024/02/22 | 5,550 | 5,640 | 5,500 | 5,600 | +120 | +2.2% | 2,600 |
| 2024/02/21 | 5,390 | 5,480 | 5,390 | 5,480 | +70 | +1.3% | 1,200 |
| 2024/02/20 | 5,540 | 5,540 | 5,320 | 5,410 | -70 | -1.3% | 2,000 |
| 2024/02/19 | 5,260 | 5,480 | 5,260 | 5,480 | +220 | +4.2% | 3,600 |
| 2024/02/16 | 5,520 | 5,520 | 4,990 | 5,260 | -240 | -4.4% | 16,800 |
| 2024/02/15 | 5,980 | 5,980 | 5,460 | 5,500 | -420 | -7.1% | 7,100 |
| 2024/02/14 | 5,730 | 5,960 | 5,730 | 5,920 | +220 | +3.9% | 4,200 |
| 2024/02/13 | 5,450 | 5,700 | 5,450 | 5,700 | +250 | +4.6% | 4,300 |
| 2024/02/09 | 5,320 | 5,450 | 5,320 | 5,450 | +130 | +2.4% | 1,100 |
| 2024/02/08 | 5,350 | 5,350 | 5,260 | 5,320 | -30 | -0.6% | 2,100 |
| 2024/02/07 | 5,330 | 5,430 | 5,200 | 5,350 | -140 | -2.6% | 4,700 |
| 2024/02/06 | 5,220 | 5,490 | 5,220 | 5,490 | +280 | +5.4% | 2,600 |
| 2024/02/05 | 5,130 | 5,210 | 5,120 | 5,210 | +90 | +1.8% | 1,400 |
| 2024/02/02 | 5,060 | 5,180 | 5,060 | 5,120 | +70 | +1.4% | 1,700 |
| 2024/02/01 | 5,150 | 5,150 | 5,020 | 5,050 | -100 | -1.9% | 2,100 |
| 2024/01/31 | 5,120 | 5,150 | 5,120 | 5,150 | +90 | +1.8% | 600 |
| 2024/01/30 | 5,050 | 5,060 | 5,030 | 5,060 | -50 | -1% | 1,300 |
| 2024/01/29 | 5,110 | 5,120 | 5,010 | 5,110 | -70 | -1.4% | 3,100 |
| 2024/01/26 | 5,100 | 5,180 | 5,070 | 5,180 | +110 | +2.2% | 2,500 |
| 2024/01/25 | 5,090 | 5,090 | 5,020 | 5,070 | +10 | +0.2% | 1,300 |
| 2024/01/24 | 5,070 | 5,080 | 5,060 | 5,060 | +30 | +0.6% | 1,000 |
| 2024/01/23 | 5,130 | 5,160 | 5,030 | 5,030 | -30 | -0.6% | 2,200 |
| 2024/01/22 | 5,030 | 5,060 | 4,965 | 5,060 | +30 | +0.6% | 3,800 |
| 2024/01/19 | 5,030 | 5,030 | 5,020 | 5,030 | -10 | -0.2% | 1,400 |
| 2024/01/18 | 4,980 | 5,050 | 4,980 | 5,040 | +60 | +1.2% | 3,200 |
| 2024/01/17 | 4,955 | 4,980 | 4,955 | 4,980 | +45 | +0.9% | 400 |
| 2024/01/16 | 4,995 | 5,000 | 4,935 | 4,935 | -60 | -1.2% | 1,800 |
| 2024/01/15 | 4,915 | 4,995 | 4,875 | 4,995 | +135 | +2.8% | 2,400 |
| 2024/01/12 | 4,845 | 4,895 | 4,810 | 4,860 | +30 | +0.6% | 2,300 |
| 2024/01/11 | 4,765 | 4,830 | 4,685 | 4,830 | +50 | +1% | 5,600 |
| 2024/01/10 | 4,780 | 4,780 | 4,770 | 4,780 | +30 | +0.6% | 800 |
| 2024/01/09 | 4,775 | 4,775 | 4,735 | 4,750 | +10 | +0.2% | 2,900 |
| 2024/01/05 | 4,780 | 4,780 | 4,740 | 4,740 | -5 | -0.1% | 1,600 |
| 2024/01/04 | 4,675 | 4,745 | 4,675 | 4,745 | +50 | +1.1% | 2,400 |
| 2023/12/29 | 4,670 | 4,740 | 4,670 | 4,695 | +30 | +0.6% | 900 |
| 2023/12/28 | 4,645 | 4,675 | 4,635 | 4,665 | -10 | -0.2% | 1,500 |
301～
350
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
