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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 315 | 318 | 306 | 306 | -12 | -3.8% | 1,133,800 |
| 2021/08/18 | 321 | 321 | 313 | 318 | -6 | -1.9% | 1,356,800 |
| 2021/08/17 | 328 | 332 | 323 | 324 | ±0 | ±0% | 1,489,600 |
| 2021/08/16 | 329 | 332 | 323 | 324 | -4 | -1.2% | 1,683,100 |
| 2021/08/13 | 322 | 330 | 322 | 328 | +7 | +2.2% | 2,025,800 |
| 2021/08/12 | 325 | 333 | 313 | 321 | -4 | -1.2% | 4,145,700 |
| 2021/08/11 | 323 | 325 | 318 | 325 | +7 | +2.2% | 2,452,600 |
| 2021/08/10 | 315 | 320 | 315 | 318 | +3 | +1% | 1,433,100 |
| 2021/08/06 | 315 | 317 | 312 | 315 | -1 | -0.3% | 930,900 |
| 2021/08/05 | 313 | 316 | 311 | 316 | +1 | +0.3% | 919,200 |
| 2021/08/04 | 317 | 322 | 313 | 315 | +4 | +1.3% | 1,429,000 |
| 2021/08/03 | 312 | 315 | 307 | 311 | -1 | -0.3% | 1,236,300 |
| 2021/08/02 | 305 | 313 | 304 | 312 | +10 | +3.3% | 1,301,400 |
| 2021/07/30 | 304 | 307 | 300 | 302 | -5 | -1.6% | 813,700 |
| 2021/07/29 | 307 | 307 | 302 | 307 | +1 | +0.3% | 887,500 |
| 2021/07/28 | 303 | 308 | 302 | 306 | +2 | +0.7% | 1,155,200 |
| 2021/07/27 | 305 | 306 | 302 | 304 | +2 | +0.7% | 1,242,900 |
| 2021/07/26 | 295 | 302 | 295 | 302 | +11 | +3.8% | 871,300 |
| 2021/07/21 | 293 | 294 | 290 | 291 | +6 | +2.1% | 788,200 |
| 2021/07/20 | 285 | 291 | 284 | 285 | -3 | -1% | 1,045,100 |
| 2021/07/19 | 297 | 297 | 288 | 288 | -12 | -4% | 1,614,700 |
| 2021/07/16 | 295 | 302 | 294 | 300 | +4 | +1.4% | 1,238,900 |
| 2021/07/15 | 296 | 298 | 294 | 296 | -1 | -0.3% | 735,400 |
| 2021/07/14 | 300 | 301 | 296 | 297 | -9 | -2.9% | 1,253,600 |
| 2021/07/13 | 302 | 306 | 300 | 306 | +6 | +2% | 888,000 |
| 2021/07/12 | 300 | 303 | 297 | 300 | +4 | +1.4% | 1,040,600 |
| 2021/07/09 | 286 | 297 | 286 | 296 | +5 | +1.7% | 1,080,600 |
| 2021/07/08 | 296 | 299 | 291 | 291 | -4 | -1.4% | 799,200 |
| 2021/07/07 | 296 | 300 | 294 | 295 | -5 | -1.7% | 1,013,300 |
| 2021/07/06 | 298 | 304 | 297 | 300 | +1 | +0.3% | 977,200 |
| 2021/07/05 | 308 | 308 | 299 | 299 | -8 | -2.6% | 879,300 |
| 2021/07/02 | 304 | 309 | 301 | 307 | +4 | +1.3% | 735,100 |
| 2021/07/01 | 311 | 312 | 303 | 303 | -4 | -1.3% | 1,048,800 |
| 2021/06/30 | 307 | 313 | 307 | 307 | ±0 | ±0% | 780,700 |
| 2021/06/29 | 303 | 309 | 301 | 307 | ±0 | ±0% | 711,200 |
| 2021/06/28 | 307 | 310 | 304 | 307 | ±0 | ±0% | 680,400 |
| 2021/06/25 | 303 | 307 | 300 | 307 | +8 | +2.7% | 1,034,000 |
| 2021/06/24 | 298 | 303 | 297 | 299 | +1 | +0.3% | 919,900 |
| 2021/06/23 | 301 | 303 | 296 | 298 | -1 | -0.3% | 638,100 |
| 2021/06/22 | 294 | 301 | 292 | 299 | +13 | +4.5% | 1,135,700 |
| 2021/06/21 | 284 | 290 | 283 | 286 | -8 | -2.7% | 1,787,700 |
| 2021/06/18 | 302 | 303 | 293 | 294 | -12 | -3.9% | 1,915,000 |
| 2021/06/17 | 310 | 310 | 303 | 306 | -2 | -0.6% | 926,800 |
| 2021/06/16 | 307 | 311 | 305 | 308 | +3 | +1% | 839,000 |
| 2021/06/15 | 305 | 308 | 303 | 305 | -1 | -0.3% | 854,100 |
| 2021/06/14 | 310 | 312 | 305 | 306 | -4 | -1.3% | 727,000 |
| 2021/06/11 | 307 | 310 | 303 | 310 | ±0 | ±0% | 1,056,700 |
| 2021/06/10 | 311 | 312 | 307 | 310 | -4 | -1.3% | 1,262,500 |
| 2021/06/09 | 319 | 321 | 312 | 314 | -3 | -0.9% | 1,260,700 |
| 2021/06/08 | 316 | 320 | 316 | 317 | -3 | -0.9% | 989,600 |
801～
850
件表示中 / 3586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 | 29,500円 | +4.4% | +102.8% | 3.39% | 11.91倍 | 0.57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 |
| 中山鋼 | 73,000円 | -6.8% | -38.7% | 5.48% | 7.19倍 | 0.37倍 |
|
日本製鉄系。鋼板、棒線など鉄鋼メーカーの老舗。自社電気炉と高炉で培った圧延技術に特徴 |
| 日精線 | 130,900円 | +6.7% | +32.5% | 4.28% | 11.71倍 | 1.00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 |
| モリ工業 | 480,000円 | -6.1% | -21.8% | 3.75% | 10.58倍 | 0.67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 |
| 大平金 | 141,500円 | -9.2% | - | 0.00% | - | 0.41倍 |
|
日本製鉄系。ステンレス原料のフェロニッケル製錬で世界上位級。ニッケル価格で業績変動 |
市場注目の銘柄
チャート関連のコラム
