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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 317 | 318 | 305 | 305 | -11 | -3.5% | 2,084,500 |
| 2021/03/22 | 317 | 319 | 312 | 316 | -1 | -0.3% | 1,186,200 |
| 2021/03/19 | 313 | 317 | 310 | 317 | ±0 | ±0% | 1,709,500 |
| 2021/03/18 | 326 | 326 | 314 | 317 | -3 | -0.9% | 2,148,800 |
| 2021/03/17 | 317 | 326 | 316 | 320 | +2 | +0.6% | 1,561,000 |
| 2021/03/16 | 323 | 326 | 313 | 318 | -8 | -2.5% | 1,883,200 |
| 2021/03/15 | 318 | 331 | 318 | 326 | +9 | +2.8% | 3,346,000 |
| 2021/03/12 | 297 | 318 | 295 | 317 | +22 | +7.5% | 6,379,500 |
| 2021/03/11 | 290 | 297 | 288 | 295 | +5 | +1.7% | 1,719,100 |
| 2021/03/10 | 285 | 291 | 283 | 290 | +3 | +1% | 1,390,900 |
| 2021/03/09 | 285 | 288 | 280 | 287 | +4 | +1.4% | 909,500 |
| 2021/03/08 | 289 | 292 | 281 | 283 | -2 | -0.7% | 1,288,900 |
| 2021/03/05 | 290 | 290 | 279 | 285 | -6 | -2.1% | 1,883,100 |
| 2021/03/04 | 291 | 297 | 290 | 291 | -6 | -2% | 1,417,100 |
| 2021/03/03 | 290 | 298 | 290 | 297 | +7 | +2.4% | 1,962,100 |
| 2021/03/02 | 285 | 297 | 285 | 290 | +6 | +2.1% | 2,713,600 |
| 2021/03/01 | 282 | 284 | 276 | 284 | +5 | +1.8% | 1,260,500 |
| 2021/02/26 | 285 | 288 | 279 | 279 | -12 | -4.1% | 1,696,400 |
| 2021/02/25 | 290 | 293 | 287 | 291 | +6 | +2.1% | 1,354,600 |
| 2021/02/24 | 294 | 297 | 285 | 285 | -13 | -4.4% | 2,361,400 |
| 2021/02/22 | 292 | 300 | 290 | 298 | +9 | +3.1% | 2,447,800 |
| 2021/02/19 | 289 | 295 | 288 | 289 | -2 | -0.7% | 1,027,800 |
| 2021/02/18 | 295 | 302 | 287 | 291 | -4 | -1.4% | 2,445,900 |
| 2021/02/17 | 286 | 295 | 285 | 295 | +8 | +2.8% | 1,560,400 |
| 2021/02/16 | 283 | 292 | 283 | 287 | +2 | +0.7% | 1,940,300 |
| 2021/02/15 | 295 | 296 | 285 | 285 | -6 | -2.1% | 1,257,800 |
| 2021/02/12 | 293 | 296 | 288 | 291 | +2 | +0.7% | 1,759,900 |
| 2021/02/10 | 281 | 293 | 276 | 289 | +8 | +2.8% | 3,283,900 |
| 2021/02/09 | 280 | 289 | 276 | 281 | -1 | -0.4% | 1,954,800 |
| 2021/02/08 | 281 | 286 | 278 | 282 | +2 | +0.7% | 2,461,700 |
| 2021/02/05 | 277 | 282 | 275 | 280 | +3 | +1.1% | 1,272,300 |
| 2021/02/04 | 272 | 278 | 272 | 277 | +3 | +1.1% | 732,000 |
| 2021/02/03 | 275 | 276 | 272 | 274 | -2 | -0.7% | 1,189,900 |
| 2021/02/02 | 267 | 278 | 265 | 276 | +8 | +3% | 1,493,500 |
| 2021/02/01 | 266 | 278 | 263 | 268 | -2 | -0.7% | 1,645,000 |
| 2021/01/29 | 288 | 290 | 268 | 270 | -10 | -3.6% | 3,679,300 |
| 2021/01/28 | 272 | 282 | 270 | 280 | ±0 | ±0% | 1,898,700 |
| 2021/01/27 | 288 | 288 | 278 | 280 | -7 | -2.4% | 1,784,400 |
| 2021/01/26 | 282 | 288 | 281 | 287 | +3 | +1.1% | 1,242,000 |
| 2021/01/25 | 281 | 286 | 275 | 284 | +2 | +0.7% | 1,220,300 |
| 2021/01/22 | 279 | 287 | 277 | 282 | +3 | +1.1% | 2,187,800 |
| 2021/01/21 | 281 | 284 | 277 | 279 | -5 | -1.8% | 1,686,000 |
| 2021/01/20 | 282 | 284 | 276 | 284 | +3 | +1.1% | 1,462,200 |
| 2021/01/19 | 284 | 285 | 276 | 281 | +1 | +0.4% | 1,720,500 |
| 2021/01/18 | 275 | 283 | 268 | 280 | +1 | +0.4% | 1,982,000 |
| 2021/01/15 | 289 | 289 | 277 | 279 | -10 | -3.5% | 3,256,500 |
| 2021/01/14 | 297 | 298 | 289 | 289 | -11 | -3.7% | 3,836,600 |
| 2021/01/13 | 297 | 310 | 294 | 300 | +7 | +2.4% | 4,116,300 |
| 2021/01/12 | 306 | 308 | 289 | 293 | -13 | -4.2% | 3,446,700 |
| 2021/01/08 | 305 | 307 | 299 | 306 | +2 | +0.7% | 2,524,400 |
901～
950
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
