盟和産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,049 | 1,099 | 1,012 | 1,028 | +9 | +0.9% | 29,400 |
| 2025/04/30 | 1,012 | 1,030 | 1,010 | 1,019 | +7 | +0.7% | 5,900 |
| 2025/04/28 | 1,035 | 1,124 | 1,010 | 1,012 | -38 | -3.6% | 34,700 |
| 2025/04/25 | 1,051 | 1,062 | 1,050 | 1,050 | -7 | -0.7% | 1,700 |
| 2025/04/24 | 1,057 | 1,059 | 1,057 | 1,057 | -1 | -0.1% | 900 |
| 2025/04/23 | 1,073 | 1,079 | 1,046 | 1,058 | -52 | -4.7% | 7,700 |
| 2025/04/22 | 1,066 | 1,110 | 1,066 | 1,110 | +60 | +5.7% | 1,500 |
| 2025/04/21 | 1,075 | 1,075 | 1,049 | 1,050 | -25 | -2.3% | 1,500 |
| 2025/04/18 | 1,090 | 1,100 | 1,075 | 1,075 | -15 | -1.4% | 3,600 |
| 2025/04/17 | 1,060 | 1,090 | 1,060 | 1,090 | +35 | +3.3% | 1,900 |
| 2025/04/16 | 1,036 | 1,055 | 1,036 | 1,055 | +16 | +1.5% | 1,100 |
| 2025/04/15 | 992 | 1,082 | 992 | 1,039 | +42 | +4.2% | 24,900 |
| 2025/04/14 | 980 | 1,005 | 980 | 997 | +7 | +0.7% | 4,000 |
| 2025/04/11 | 990 | 991 | 965 | 990 | -10 | -1% | 3,100 |
| 2025/04/10 | 1,030 | 1,038 | 1,000 | 1,000 | +30 | +3.1% | 2,600 |
| 2025/04/09 | 962 | 994 | 962 | 970 | -46 | -4.5% | 8,600 |
| 2025/04/08 | 1,035 | 1,035 | 983 | 1,016 | +7 | +0.7% | 3,800 |
| 2025/04/07 | 968 | 1,009 | 899 | 1,009 | +22 | +2.2% | 9,300 |
| 2025/04/04 | 1,001 | 1,001 | 946 | 987 | -37 | -3.6% | 9,300 |
| 2025/04/03 | 988 | 1,050 | 987 | 1,024 | -36 | -3.4% | 14,100 |
| 2025/04/02 | 1,101 | 1,102 | 1,033 | 1,060 | -41 | -3.7% | 8,700 |
| 2025/04/01 | 1,110 | 1,110 | 1,098 | 1,101 | -10 | -0.9% | 1,500 |
| 2025/03/31 | 1,120 | 1,120 | 1,101 | 1,111 | -15 | -1.3% | 1,800 |
| 2025/03/28 | 1,121 | 1,175 | 1,117 | 1,126 | -11 | -1% | 7,700 |
| 2025/03/27 | 1,120 | 1,143 | 1,119 | 1,137 | +17 | +1.5% | 5,000 |
| 2025/03/26 | 1,119 | 1,122 | 1,119 | 1,120 | +5 | +0.4% | 1,400 |
| 2025/03/25 | 1,116 | 1,140 | 1,113 | 1,115 | -8 | -0.7% | 2,900 |
| 2025/03/24 | 1,120 | 1,123 | 1,116 | 1,123 | +3 | +0.3% | 1,300 |
| 2025/03/21 | 1,144 | 1,150 | 1,111 | 1,120 | -25 | -2.2% | 44,900 |
| 2025/03/19 | 1,118 | 1,145 | 1,118 | 1,145 | +27 | +2.4% | 1,200 |
| 2025/03/18 | 1,111 | 1,123 | 1,111 | 1,118 | +1 | +0.1% | 2,400 |
| 2025/03/17 | 1,111 | 1,125 | 1,105 | 1,117 | -24 | -2.1% | 5,000 |
| 2025/03/14 | 1,133 | 1,166 | 1,133 | 1,141 | +14 | +1.2% | 5,000 |
| 2025/03/13 | 1,126 | 1,140 | 1,126 | 1,127 | -10 | -0.9% | 3,000 |
| 2025/03/12 | 1,145 | 1,145 | 1,130 | 1,137 | -8 | -0.7% | 900 |
| 2025/03/11 | 1,168 | 1,168 | 1,114 | 1,145 | -26 | -2.2% | 4,800 |
| 2025/03/10 | 1,180 | 1,180 | 1,171 | 1,171 | -3 | -0.3% | 500 |
| 2025/03/07 | 1,174 | 1,193 | 1,174 | 1,174 | ±0 | ±0% | 3,000 |
| 2025/03/06 | 1,178 | 1,178 | 1,174 | 1,174 | -4 | -0.3% | 1,200 |
| 2025/03/05 | 1,142 | 1,178 | 1,142 | 1,178 | +30 | +2.6% | 4,400 |
| 2025/03/04 | 1,141 | 1,182 | 1,101 | 1,148 | -13 | -1.1% | 7,100 |
| 2025/03/03 | 1,164 | 1,164 | 1,161 | 1,161 | -2 | -0.2% | 800 |
| 2025/02/28 | 1,173 | 1,184 | 1,161 | 1,163 | -18 | -1.5% | 2,900 |
| 2025/02/27 | 1,180 | 1,181 | 1,180 | 1,181 | -5 | -0.4% | 600 |
| 2025/02/26 | 1,186 | 1,186 | 1,176 | 1,186 | -14 | -1.2% | 400 |
| 2025/02/25 | 1,190 | 1,200 | 1,167 | 1,200 | +5 | +0.4% | 3,100 |
| 2025/02/21 | 1,198 | 1,198 | 1,176 | 1,195 | +5 | +0.4% | 15,500 |
| 2025/02/20 | 1,180 | 1,190 | 1,174 | 1,190 | +12 | +1% | 2,700 |
| 2025/02/19 | 1,176 | 1,190 | 1,175 | 1,178 | -14 | -1.2% | 6,900 |
| 2025/02/18 | 1,194 | 1,207 | 1,192 | 1,192 | -9 | -0.7% | 600 |
1～
50
件表示中 / 6944件
類似銘柄と比較する
現在ご覧いただいている「盟和産」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 |
|---|---|---|---|---|---|---|---|---|
| 盟和産 | 102,800円 | +2.7% | - | 4.86% | 13.83倍 | 0.31倍 |
|
トランク、マットなど自動車樹脂部品製造が主。住宅設備資材も展開。中国、タイ、米国に拠点 |
| エイケン工業 | 319,500円 | +8.3% | +37.6% | 3.44% | 11.25倍 | 0.56倍 |
|
全メーカー対応の補修用自動車フィルター主力。東南アジア向け強化。燃焼機器は部品に特化 |
| テイン | 73,600円 | +12.7% | -29.3% | 4.76% | 11.82倍 | 0.61倍 |
|
改造車用のサスペンション専業メーカー。英、米、香港、北京に営業拠点。新興国向け強化 |
| 河西工 | 8,700円 | -2.0% | - | 0.00% | - | 0.20倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け５割強。米英現地生産 |
| ファルテック | 36,600円 | -6.0% | -15.8% | 0.00% | 5.72倍 | 0.19倍 |
|
自動車外装部品と新車販売時装着のオプション用品も手がける。ＴＰＲ子会社、日産向け中心 |
市場注目の銘柄
チャート関連のコラム
