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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 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 |
| 2021/04/08 | 379 | 389 | 373 | 386 | +5 | +1.3% | 4,184,800 |
| 2021/04/07 | 352 | 381 | 349 | 381 | +25 | +7% | 5,377,800 |
| 2021/04/06 | 356 | 366 | 347 | 356 | +3 | +0.8% | 4,586,200 |
| 2021/04/05 | 344 | 353 | 335 | 353 | +14 | +4.1% | 3,266,800 |
| 2021/04/02 | 345 | 346 | 335 | 339 | +1 | +0.3% | 2,616,500 |
| 2021/04/01 | 344 | 346 | 332 | 338 | -7 | -2% | 4,344,800 |
| 2021/03/31 | 327 | 352 | 323 | 345 | +18 | +5.5% | 5,628,300 |
| 2021/03/30 | 315 | 330 | 312 | 327 | +12 | +3.8% | 4,003,000 |
| 2021/03/29 | 315 | 317 | 308 | 315 | +8 | +2.6% | 3,014,200 |
| 2021/03/26 | 308 | 308 | 301 | 307 | +2 | +0.7% | 1,257,400 |
| 2021/03/25 | 297 | 308 | 297 | 305 | +10 | +3.4% | 1,261,200 |
| 2021/03/24 | 301 | 307 | 292 | 295 | -10 | -3.3% | 2,341,700 |
851～
900
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
