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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 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 |
1001～
1050
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
