共和電業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 284 | 288 | 282 | 288 | +4 | +1.4% | 14,000 |
| 2010/06/17 | 275 | 284 | 275 | 284 | +9 | +3.3% | 11,000 |
| 2010/06/16 | 269 | 277 | 265 | 275 | +11 | +4.2% | 21,000 |
| 2010/06/15 | 264 | 264 | 263 | 264 | -2 | -0.8% | 9,000 |
| 2010/06/14 | 264 | 268 | 263 | 266 | +4 | +1.5% | 13,000 |
| 2010/06/11 | 263 | 264 | 257 | 262 | +5 | +1.9% | 31,000 |
| 2010/06/10 | 255 | 260 | 255 | 257 | -3 | -1.2% | 9,000 |
| 2010/06/09 | 260 | 260 | 260 | 260 | ±0 | ±0% | 1,000 |
| 2010/06/08 | 257 | 260 | 257 | 260 | +3 | +1.2% | 2,000 |
| 2010/06/07 | 263 | 263 | 255 | 257 | -8 | -3% | 9,000 |
| 2010/06/04 | 265 | 265 | 265 | 265 | ±0 | ±0% | 2,000 |
| 2010/06/03 | 261 | 265 | 261 | 265 | +4 | +1.5% | 5,000 |
| 2010/06/02 | 261 | 261 | 261 | 261 | -3 | -1.1% | 1,000 |
| 2010/06/01 | 266 | 266 | 262 | 264 | -2 | -0.8% | 23,000 |
| 2010/05/31 | 262 | 266 | 262 | 266 | +5 | +1.9% | 12,000 |
| 2010/05/28 | 264 | 265 | 258 | 261 | +1 | +0.4% | 16,000 |
| 2010/05/27 | 262 | 262 | 260 | 260 | ±0 | ±0% | 12,000 |
| 2010/05/26 | 265 | 266 | 253 | 260 | -5 | -1.9% | 12,000 |
| 2010/05/25 | 274 | 274 | 265 | 265 | -1 | -0.4% | 9,000 |
| 2010/05/24 | 259 | 268 | 259 | 266 | +2 | +0.8% | 14,000 |
| 2010/05/21 | 265 | 265 | 244 | 264 | -6 | -2.2% | 33,000 |
| 2010/05/20 | 273 | 275 | 267 | 270 | -8 | -2.9% | 26,000 |
| 2010/05/19 | 275 | 280 | 272 | 278 | -2 | -0.7% | 12,000 |
| 2010/05/18 | 272 | 280 | 272 | 280 | ±0 | ±0% | 8,000 |
| 2010/05/17 | 292 | 292 | 280 | 280 | -7 | -2.4% | 8,000 |
| 2010/05/14 | 294 | 294 | 287 | 287 | +1 | +0.3% | 10,000 |
| 2010/05/13 | 284 | 286 | 284 | 286 | +2 | +0.7% | 4,000 |
| 2010/05/12 | 288 | 288 | 284 | 284 | -4 | -1.4% | 4,000 |
| 2010/05/11 | 293 | 294 | 283 | 288 | -9 | -3% | 24,000 |
| 2010/05/10 | 293 | 298 | 287 | 297 | +4 | +1.4% | 9,000 |
| 2010/05/07 | 285 | 299 | 279 | 293 | -7 | -2.3% | 25,000 |
| 2010/05/06 | 320 | 320 | 300 | 300 | -5 | -1.6% | 70,000 |
| 2010/04/30 | 297 | 308 | 295 | 305 | +12 | +4.1% | 56,000 |
| 2010/04/28 | 292 | 293 | 286 | 293 | -1 | -0.3% | 23,000 |
| 2010/04/27 | 291 | 294 | 291 | 294 | +3 | +1% | 14,000 |
| 2010/04/26 | 289 | 292 | 289 | 291 | +2 | +0.7% | 10,000 |
| 2010/04/23 | 288 | 289 | 285 | 289 | -1 | -0.3% | 32,000 |
| 2010/04/22 | 297 | 297 | 287 | 290 | -5 | -1.7% | 15,000 |
| 2010/04/21 | 283 | 295 | 283 | 295 | +10 | +3.5% | 31,000 |
| 2010/04/20 | 297 | 297 | 285 | 285 | -4 | -1.4% | 42,000 |
| 2010/04/19 | 286 | 289 | 282 | 289 | +3 | +1% | 24,000 |
| 2010/04/16 | 286 | 286 | 284 | 286 | +1 | +0.4% | 15,000 |
| 2010/04/15 | 290 | 290 | 285 | 285 | ±0 | ±0% | 19,000 |
| 2010/04/14 | 282 | 285 | 281 | 285 | +5 | +1.8% | 17,000 |
| 2010/04/13 | 279 | 280 | 276 | 280 | +1 | +0.4% | 26,000 |
| 2010/04/12 | 280 | 282 | 275 | 279 | +4 | +1.5% | 11,000 |
| 2010/04/09 | 273 | 275 | 273 | 275 | +2 | +0.7% | 5,000 |
| 2010/04/08 | 277 | 277 | 272 | 273 | -4 | -1.4% | 18,000 |
| 2010/04/07 | 280 | 280 | 274 | 277 | -4 | -1.4% | 20,000 |
| 2010/04/06 | 283 | 283 | 273 | 281 | -2 | -0.7% | 22,000 |
3651～
3700
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「共和電」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 |
|---|---|---|---|---|---|---|---|---|
| 共和電 | 52,000円 | +2.9% | -0.7% | 3.85% | 12.64倍 | 0.76倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| ＷＳＣＯＰＥ | 26,400円 | -82.6% | - | 0.00% | - | 0.29倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| アバール | 203,000円 | -8.5% | -28.0% | 4.88% | 15.73倍 | 0.63倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| 名古屋電 | 108,300円 | +1.4% | -16.6% | 4.16% | 7.30倍 | 0.57倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
| ニレコ | 174,500円 | +2.3% | -3.8% | 4.87% | 9.31倍 | 0.77倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
市場注目の銘柄
チャート関連のコラム
