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 |
---|---|---|---|---|---|---|---|
2021/06/23 | 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 |
2021/06/07 | 321 | 322 | 315 | 320 | +1 | +0.3% | 1,287,300 |
2021/06/04 | 323 | 325 | 317 | 319 | -2 | -0.6% | 1,014,300 |
2021/06/03 | 324 | 327 | 319 | 321 | -5 | -1.5% | 1,509,700 |
2021/06/02 | 322 | 329 | 319 | 326 | +4 | +1.2% | 1,590,000 |
2021/06/01 | 318 | 325 | 318 | 322 | +4 | +1.3% | 1,412,200 |
2021/05/31 | 322 | 323 | 314 | 318 | -6 | -1.9% | 1,379,000 |
2021/05/28 | 321 | 325 | 318 | 324 | +9 | +2.9% | 1,113,500 |
2021/05/27 | 323 | 325 | 315 | 315 | -6 | -1.9% | 1,385,900 |
2021/05/26 | 325 | 327 | 320 | 321 | -6 | -1.8% | 1,226,200 |
2021/05/25 | 325 | 333 | 323 | 327 | +5 | +1.6% | 1,536,700 |
2021/05/24 | 323 | 330 | 321 | 322 | -3 | -0.9% | 1,441,500 |
2021/05/21 | 310 | 331 | 307 | 325 | +13 | +4.2% | 3,900,000 |
2021/05/20 | 320 | 320 | 311 | 312 | -11 | -3.4% | 2,163,700 |
2021/05/19 | 324 | 331 | 320 | 323 | -6 | -1.8% | 1,704,200 |
2021/05/18 | 324 | 333 | 320 | 329 | +9 | +2.8% | 1,721,700 |
2021/05/17 | 324 | 331 | 315 | 320 | -1 | -0.3% | 2,132,100 |
2021/05/14 | 335 | 337 | 319 | 321 | -6 | -1.8% | 3,127,900 |
2021/05/13 | 333 | 342 | 327 | 327 | -5 | -1.5% | 3,037,900 |
2021/05/12 | 374 | 381 | 328 | 332 | -58 | -14.9% | 8,677,500 |
2021/05/11 | 402 | 407 | 387 | 390 | -17 | -4.2% | 4,503,700 |
2021/05/10 | 398 | 410 | 395 | 407 | +16 | +4.1% | 4,498,200 |
2021/05/07 | 388 | 396 | 382 | 391 | +5 | +1.3% | 4,353,000 |
2021/05/06 | 380 | 391 | 377 | 386 | +17 | +4.6% | 4,842,400 |
2021/04/30 | 375 | 379 | 369 | 369 | -4 | -1.1% | 2,113,500 |
2021/04/28 | 368 | 375 | 364 | 373 | +4 | +1.1% | 1,973,300 |
2021/04/27 | 369 | 374 | 365 | 369 | +4 | +1.1% | 1,921,700 |
2021/04/26 | 359 | 368 | 357 | 365 | +8 | +2.2% | 1,594,900 |
2021/04/23 | 355 | 364 | 352 | 357 | -5 | -1.4% | 1,637,000 |
2021/04/22 | 357 | 363 | 356 | 362 | +13 | +3.7% | 1,987,700 |
2021/04/21 | 360 | 360 | 345 | 349 | -16 | -4.4% | 3,576,200 |
2021/04/20 | 365 | 371 | 361 | 365 | +1 | +0.3% | 2,045,300 |
2021/04/19 | 373 | 373 | 360 | 364 | -12 | -3.2% | 2,841,500 |
2021/04/16 | 368 | 382 | 367 | 376 | +13 | +3.6% | 3,475,200 |
2021/04/15 | 370 | 373 | 363 | 363 | -5 | -1.4% | 1,771,700 |
2021/04/14 | 373 | 373 | 361 | 368 | -2 | -0.5% | 2,191,500 |
2021/04/13 | 385 | 386 | 368 | 370 | -15 | -3.9% | 3,429,900 |
2021/04/12 | 382 | 395 | 379 | 385 | +7 | +1.9% | 2,981,400 |
2021/04/09 | 384 | 387 | 371 | 378 | -8 | -2.1% | 4,029,500 |
801~
850
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