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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 338 | 346 | 337 | 346 | +11 | +3.3% | 1,743,800 |
| 2022/02/28 | 326 | 335 | 322 | 335 | +11 | +3.4% | 2,067,800 |
| 2022/02/25 | 323 | 325 | 318 | 324 | +1 | +0.3% | 1,659,900 |
| 2022/02/24 | 330 | 332 | 317 | 323 | -12 | -3.6% | 2,507,400 |
| 2022/02/22 | 336 | 339 | 332 | 335 | -9 | -2.6% | 1,650,700 |
| 2022/02/21 | 339 | 345 | 336 | 344 | -3 | -0.9% | 1,743,800 |
| 2022/02/18 | 350 | 352 | 346 | 347 | -9 | -2.5% | 1,937,500 |
| 2022/02/17 | 359 | 359 | 353 | 356 | -3 | -0.8% | 1,145,000 |
| 2022/02/16 | 361 | 364 | 354 | 359 | +4 | +1.1% | 1,304,500 |
| 2022/02/15 | 369 | 369 | 352 | 355 | -9 | -2.5% | 2,349,000 |
| 2022/02/14 | 362 | 371 | 362 | 364 | -8 | -2.2% | 2,389,100 |
| 2022/02/10 | 376 | 385 | 368 | 372 | -1 | -0.3% | 5,300,900 |
| 2022/02/09 | 323 | 373 | 322 | 373 | +52 | +16.2% | 8,583,300 |
| 2022/02/08 | 324 | 327 | 319 | 321 | -5 | -1.5% | 1,394,800 |
| 2022/02/07 | 325 | 329 | 319 | 326 | +3 | +0.9% | 1,411,500 |
| 2022/02/04 | 323 | 327 | 320 | 323 | -1 | -0.3% | 1,440,100 |
| 2022/02/03 | 318 | 327 | 317 | 324 | +3 | +0.9% | 2,032,000 |
| 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 |
851～
900
件表示中 / 3765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 | 32,300円 | -0.0% | -38.3% | 3.72% | 26.14倍 | 0.56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 |
| 中部鋼 | 223,000円 | +19.7% | +92.4% | 4.53% | 18.31倍 | 0.81倍 |
|
厚板専業メーカー。産業、工作機械向け主力で建築にも積極的に進出。国内最大級の電気炉保有 |
| 東京鉄 | 588,000円 | -2.5% | -20.3% | 5.10% | 5.93倍 | 0.84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 |
| 中山鋼 | 66,300円 | -7.0% | -13.8% | 3.62% | 8.56倍 | 0.34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 |
| 大平金 | 195,100円 | -34.0% | - | 6.15% | - | 0.50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
