新日本電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/02/02 | 313 | 323 | 313 | 321 | +10 | +3.2% | 2,732,600 |
| 2022/02/01 | 303 | 314 | 302 | 311 | +9 | +3% | 3,029,700 |
| 2022/01/31 | 295 | 303 | 291 | 302 | +22 | +7.9% | 3,661,700 |
| 2022/01/28 | 279 | 280 | 272 | 280 | +6 | +2.2% | 1,219,500 |
| 2022/01/27 | 287 | 288 | 273 | 274 | -10 | -3.5% | 1,768,900 |
| 2022/01/26 | 285 | 288 | 283 | 284 | +2 | +0.7% | 916,000 |
| 2022/01/25 | 292 | 292 | 280 | 282 | -11 | -3.8% | 1,971,200 |
| 2022/01/24 | 290 | 295 | 287 | 293 | +1 | +0.3% | 1,074,400 |
| 2022/01/21 | 287 | 292 | 284 | 292 | ±0 | ±0% | 1,334,100 |
| 2022/01/20 | 288 | 294 | 286 | 292 | +3 | +1% | 1,387,700 |
| 2022/01/19 | 292 | 298 | 287 | 289 | -10 | -3.3% | 1,572,500 |
| 2022/01/18 | 304 | 306 | 296 | 299 | -5 | -1.6% | 1,811,700 |
| 2022/01/17 | 312 | 313 | 303 | 304 | -8 | -2.6% | 1,148,800 |
| 2022/01/14 | 318 | 318 | 307 | 312 | -8 | -2.5% | 2,162,400 |
| 2022/01/13 | 315 | 322 | 312 | 320 | +9 | +2.9% | 2,114,900 |
| 2022/01/12 | 303 | 313 | 302 | 311 | +8 | +2.6% | 1,610,600 |
| 2022/01/11 | 301 | 306 | 298 | 303 | -1 | -0.3% | 1,259,400 |
| 2022/01/07 | 300 | 304 | 298 | 304 | +4 | +1.3% | 1,224,300 |
| 2022/01/06 | 302 | 304 | 299 | 300 | -4 | -1.3% | 1,522,700 |
| 2022/01/05 | 300 | 305 | 300 | 304 | +6 | +2% | 1,198,200 |
| 2022/01/04 | 295 | 299 | 293 | 298 | +6 | +2.1% | 1,182,700 |
| 2021/12/30 | 291 | 294 | 288 | 292 | +1 | +0.3% | 750,900 |
| 2021/12/29 | 287 | 291 | 285 | 291 | +1 | +0.3% | 827,900 |
| 2021/12/28 | 290 | 292 | 288 | 290 | +2 | +0.7% | 1,088,500 |
| 2021/12/27 | 295 | 295 | 287 | 288 | -7 | -2.4% | 1,285,700 |
| 2021/12/24 | 297 | 299 | 294 | 295 | -2 | -0.7% | 936,400 |
| 2021/12/23 | 294 | 298 | 293 | 297 | +4 | +1.4% | 723,900 |
| 2021/12/22 | 291 | 294 | 291 | 293 | +4 | +1.4% | 1,537,100 |
| 2021/12/21 | 292 | 292 | 285 | 289 | +1 | +0.3% | 1,578,800 |
| 2021/12/20 | 295 | 296 | 288 | 288 | -8 | -2.7% | 1,401,300 |
| 2021/12/17 | 303 | 303 | 296 | 296 | -2 | -0.7% | 1,357,800 |
| 2021/12/16 | 303 | 303 | 298 | 298 | -2 | -0.7% | 706,900 |
| 2021/12/15 | 296 | 303 | 296 | 300 | +4 | +1.4% | 844,400 |
| 2021/12/14 | 298 | 299 | 293 | 296 | -3 | -1% | 904,900 |
| 2021/12/13 | 299 | 302 | 294 | 299 | +4 | +1.4% | 1,113,200 |
| 2021/12/10 | 301 | 301 | 295 | 295 | -4 | -1.3% | 1,154,300 |
| 2021/12/09 | 304 | 305 | 298 | 299 | -4 | -1.3% | 919,900 |
| 2021/12/08 | 308 | 309 | 302 | 303 | -2 | -0.7% | 1,190,200 |
| 2021/12/07 | 296 | 305 | 296 | 305 | +12 | +4.1% | 2,023,300 |
| 2021/12/06 | 299 | 302 | 293 | 293 | -6 | -2% | 2,335,000 |
| 2021/12/03 | 294 | 299 | 291 | 299 | +8 | +2.7% | 1,337,400 |
| 2021/12/02 | 291 | 297 | 291 | 291 | -3 | -1% | 1,212,600 |
| 2021/12/01 | 289 | 296 | 285 | 294 | +2 | +0.7% | 1,875,100 |
| 2021/11/30 | 305 | 309 | 292 | 292 | -7 | -2.3% | 1,566,700 |
| 2021/11/29 | 299 | 308 | 298 | 299 | -10 | -3.2% | 1,578,600 |
| 2021/11/26 | 317 | 317 | 306 | 309 | -7 | -2.2% | 1,629,600 |
| 2021/11/25 | 316 | 319 | 314 | 316 | -2 | -0.6% | 775,500 |
| 2021/11/24 | 318 | 323 | 314 | 318 | +3 | +1% | 1,642,200 |
| 2021/11/22 | 307 | 317 | 304 | 315 | +9 | +2.9% | 1,388,100 |
| 2021/11/19 | 313 | 314 | 302 | 306 | -5 | -1.6% | 3,257,400 |
651～
700
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「新日電工」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 |
|---|---|---|---|---|---|---|---|---|
| 新日電工 | 31,600円 | +4.4% | +102.8% | 3.16% | 12.76倍 | 0.61倍 |
|
日本製鉄系、鉄鋼向け合金鉄最大手。南アにマンガン鉱山権益、機能材、環境、電力事業を育成 |
| 東京鉄 | 528,000円 | +3.6% | -12.4% | 4.45% | 6.71倍 | 0.87倍 |
|
電炉中堅。建築用棒鋼が主力。圧接不要のネジ節棒鋼と継ぎ手で国内シェア過半。販売提携推進 |
| モリ工業 | 562,000円 | -6.1% | -21.8% | 3.20% | 12.47倍 | 0.80倍 |
|
ステンレス溶接管の大手で加工技術に強み。自動車向けが主。ステンレス条鋼等の加工販売も |
| 日精線 | 113,000円 | +0.6% | +8.1% | 4.07% | 12.38倍 | 0.89倍 |
|
大同特殊鋼系。ステンレス線２次加工で首位。ばね、ネジ、金網など用途多彩。金属繊維拡充 |
| 新家工 | 487,000円 | -4.2% | -6.2% | 6.16% | 15.94倍 | 0.76倍 |
|
普通鋼の溶接鋼管および各種加工品の製造販売。建材・スチール家具用小径パイプが主力 |
市場注目の銘柄
チャート関連のコラム
