新明和工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,405 | 1,429 | 1,401 | 1,429 | +36 | +2.6% | 383,000 |
| 2024/05/30 | 1,366 | 1,394 | 1,360 | 1,393 | +9 | +0.7% | 208,500 |
| 2024/05/29 | 1,396 | 1,412 | 1,384 | 1,384 | -12 | -0.9% | 409,200 |
| 2024/05/28 | 1,362 | 1,396 | 1,359 | 1,396 | +32 | +2.3% | 351,800 |
| 2024/05/27 | 1,365 | 1,374 | 1,358 | 1,364 | +12 | +0.9% | 179,200 |
| 2024/05/24 | 1,328 | 1,362 | 1,322 | 1,352 | +8 | +0.6% | 333,100 |
| 2024/05/23 | 1,337 | 1,350 | 1,329 | 1,344 | +7 | +0.5% | 253,800 |
| 2024/05/22 | 1,330 | 1,338 | 1,325 | 1,337 | +9 | +0.7% | 212,600 |
| 2024/05/21 | 1,328 | 1,341 | 1,323 | 1,328 | -2 | -0.2% | 185,400 |
| 2024/05/20 | 1,326 | 1,338 | 1,323 | 1,330 | +9 | +0.7% | 180,300 |
| 2024/05/17 | 1,303 | 1,333 | 1,296 | 1,321 | +9 | +0.7% | 230,900 |
| 2024/05/16 | 1,317 | 1,318 | 1,294 | 1,312 | -10 | -0.8% | 214,400 |
| 2024/05/15 | 1,330 | 1,339 | 1,319 | 1,322 | -7 | -0.5% | 241,200 |
| 2024/05/14 | 1,325 | 1,329 | 1,310 | 1,329 | +1 | +0.1% | 269,300 |
| 2024/05/13 | 1,316 | 1,337 | 1,310 | 1,328 | -10 | -0.7% | 265,800 |
| 2024/05/10 | 1,310 | 1,343 | 1,307 | 1,338 | +32 | +2.5% | 639,700 |
| 2024/05/09 | 1,299 | 1,310 | 1,289 | 1,306 | +14 | +1.1% | 575,400 |
| 2024/05/08 | 1,287 | 1,319 | 1,285 | 1,292 | +35 | +2.8% | 1,423,600 |
| 2024/05/07 | 1,249 | 1,257 | 1,231 | 1,257 | +27 | +2.2% | 675,600 |
| 2024/05/02 | 1,207 | 1,235 | 1,207 | 1,230 | +30 | +2.5% | 442,900 |
| 2024/05/01 | 1,200 | 1,207 | 1,193 | 1,200 | -4 | -0.3% | 186,400 |
| 2024/04/30 | 1,193 | 1,204 | 1,184 | 1,204 | +28 | +2.4% | 259,400 |
| 2024/04/26 | 1,168 | 1,176 | 1,159 | 1,176 | +9 | +0.8% | 219,700 |
| 2024/04/25 | 1,178 | 1,180 | 1,167 | 1,167 | -14 | -1.2% | 145,700 |
| 2024/04/24 | 1,176 | 1,184 | 1,174 | 1,181 | +7 | +0.6% | 164,000 |
| 2024/04/23 | 1,185 | 1,186 | 1,168 | 1,174 | -5 | -0.4% | 116,800 |
| 2024/04/22 | 1,180 | 1,180 | 1,169 | 1,179 | +19 | +1.6% | 185,700 |
| 2024/04/19 | 1,170 | 1,172 | 1,148 | 1,160 | -20 | -1.7% | 379,900 |
| 2024/04/18 | 1,170 | 1,187 | 1,168 | 1,180 | +10 | +0.9% | 168,800 |
| 2024/04/17 | 1,198 | 1,198 | 1,169 | 1,170 | -23 | -1.9% | 283,900 |
| 2024/04/16 | 1,215 | 1,222 | 1,192 | 1,193 | -27 | -2.2% | 271,100 |
| 2024/04/15 | 1,210 | 1,225 | 1,210 | 1,220 | -5 | -0.4% | 160,100 |
| 2024/04/12 | 1,237 | 1,237 | 1,224 | 1,225 | -6 | -0.5% | 183,000 |
| 2024/04/11 | 1,205 | 1,233 | 1,202 | 1,231 | +12 | +1% | 200,600 |
| 2024/04/10 | 1,220 | 1,223 | 1,216 | 1,219 | -1 | -0.1% | 151,800 |
| 2024/04/09 | 1,213 | 1,222 | 1,210 | 1,220 | +9 | +0.7% | 159,500 |
| 2024/04/08 | 1,209 | 1,215 | 1,204 | 1,211 | +2 | +0.2% | 127,300 |
| 2024/04/05 | 1,200 | 1,209 | 1,194 | 1,209 | ±0 | ±0% | 200,800 |
| 2024/04/04 | 1,218 | 1,223 | 1,207 | 1,209 | -6 | -0.5% | 192,800 |
| 2024/04/03 | 1,207 | 1,222 | 1,201 | 1,215 | +3 | +0.2% | 169,100 |
| 2024/04/02 | 1,232 | 1,233 | 1,210 | 1,212 | -14 | -1.1% | 175,400 |
| 2024/04/01 | 1,253 | 1,257 | 1,223 | 1,226 | -24 | -1.9% | 231,500 |
| 2024/03/29 | 1,234 | 1,250 | 1,230 | 1,250 | +21 | +1.7% | 199,100 |
| 2024/03/28 | 1,249 | 1,253 | 1,226 | 1,229 | -39 | -3.1% | 255,400 |
| 2024/03/27 | 1,276 | 1,277 | 1,266 | 1,268 | -2 | -0.2% | 289,100 |
| 2024/03/26 | 1,260 | 1,274 | 1,254 | 1,270 | +14 | +1.1% | 227,200 |
| 2024/03/25 | 1,264 | 1,268 | 1,256 | 1,256 | -8 | -0.6% | 218,500 |
| 2024/03/22 | 1,278 | 1,278 | 1,253 | 1,264 | -1 | -0.1% | 346,600 |
| 2024/03/21 | 1,248 | 1,265 | 1,244 | 1,265 | +46 | +3.8% | 610,900 |
| 2024/03/19 | 1,200 | 1,225 | 1,199 | 1,219 | +27 | +2.3% | 375,100 |
1～
50
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「新明和」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 |
|---|---|---|---|---|---|---|---|---|
| 新明和 | 142,900円 | +10.9% | +0.8% | 3.50% | 12.57倍 | 0.88倍 |
|
ダンプ等の特装車首位。航空は防衛省向け救難飛行艇と部品供給。機械式駐車場設備なども展開 |
| 武蔵精密 | 172,100円 | -2.8% | +12.5% | 2.91% | 10.25倍 | 0.97倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| 極東開 | 249,600円 | +4.7% | +15.7% | 4.65% | 21.75倍 | 0.82倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
| 太平洋 | 155,600円 | -3.5% | -31.0% | 3.34% | 9.11倍 | 0.55倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
| 愛三工 | 136,500円 | +0.2% | -4.1% | 4.10% | 7.75倍 | 0.63倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
市場注目の銘柄
チャート関連のコラム
