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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 167 | 175 | 167 | 175 | +13 | +8% | 1,129,900 |
2020/06/15 | 165 | 168 | 162 | 162 | -3 | -1.8% | 1,241,500 |
2020/06/12 | 162 | 167 | 161 | 165 | -3 | -1.8% | 1,617,900 |
2020/06/11 | 177 | 177 | 166 | 168 | -8 | -4.5% | 995,600 |
2020/06/10 | 175 | 179 | 172 | 176 | -1 | -0.6% | 1,051,800 |
2020/06/09 | 176 | 177 | 172 | 177 | +1 | +0.6% | 1,013,400 |
2020/06/08 | 174 | 177 | 173 | 176 | +5 | +2.9% | 1,373,000 |
2020/06/05 | 166 | 172 | 162 | 171 | +6 | +3.6% | 1,789,400 |
2020/06/04 | 169 | 170 | 163 | 165 | -1 | -0.6% | 1,449,400 |
2020/06/03 | 165 | 166 | 162 | 166 | +5 | +3.1% | 1,241,200 |
2020/06/02 | 159 | 164 | 159 | 161 | +3 | +1.9% | 915,200 |
2020/06/01 | 159 | 161 | 154 | 158 | +2 | +1.3% | 1,121,000 |
2020/05/29 | 167 | 167 | 156 | 156 | -11 | -6.6% | 4,553,500 |
2020/05/28 | 162 | 169 | 162 | 167 | +7 | +4.4% | 1,916,400 |
2020/05/27 | 154 | 160 | 153 | 160 | +8 | +5.3% | 1,074,700 |
2020/05/26 | 150 | 153 | 148 | 152 | +2 | +1.3% | 917,200 |
2020/05/25 | 151 | 153 | 148 | 150 | +2 | +1.4% | 711,100 |
2020/05/22 | 154 | 154 | 148 | 148 | -4 | -2.6% | 669,300 |
2020/05/21 | 154 | 156 | 152 | 152 | -3 | -1.9% | 800,700 |
2020/05/20 | 156 | 159 | 154 | 155 | +1 | +0.6% | 932,200 |
2020/05/19 | 153 | 155 | 152 | 154 | +4 | +2.7% | 728,000 |
2020/05/18 | 148 | 152 | 145 | 150 | +2 | +1.4% | 948,700 |
2020/05/15 | 149 | 149 | 142 | 148 | ±0 | ±0% | 1,059,100 |
2020/05/14 | 152 | 152 | 148 | 148 | -1 | -0.7% | 628,400 |
2020/05/13 | 152 | 152 | 148 | 149 | -7 | -4.5% | 1,121,700 |
2020/05/12 | 157 | 157 | 152 | 156 | -1 | -0.6% | 737,600 |
2020/05/11 | 150 | 157 | 150 | 157 | +6 | +4% | 687,700 |
2020/05/08 | 146 | 151 | 146 | 151 | +5 | +3.4% | 527,400 |
2020/05/07 | 147 | 148 | 144 | 146 | ±0 | ±0% | 501,300 |
2020/05/01 | 151 | 151 | 146 | 146 | -4 | -2.7% | 968,900 |
2020/04/30 | 144 | 152 | 143 | 150 | +9 | +6.4% | 1,310,300 |
2020/04/28 | 146 | 146 | 140 | 141 | -6 | -4.1% | 1,091,900 |
2020/04/27 | 145 | 148 | 143 | 147 | +3 | +2.1% | 731,600 |
2020/04/24 | 147 | 148 | 144 | 144 | -5 | -3.4% | 502,600 |
2020/04/23 | 143 | 149 | 142 | 149 | +8 | +5.7% | 569,600 |
2020/04/22 | 144 | 146 | 140 | 141 | -2 | -1.4% | 856,300 |
2020/04/21 | 149 | 149 | 142 | 143 | -7 | -4.7% | 776,400 |
2020/04/20 | 152 | 153 | 150 | 150 | -1 | -0.7% | 366,400 |
2020/04/17 | 148 | 152 | 147 | 151 | +4 | +2.7% | 660,900 |
2020/04/16 | 146 | 148 | 145 | 147 | +2 | +1.4% | 525,700 |
2020/04/15 | 152 | 153 | 145 | 145 | -9 | -5.8% | 1,138,500 |
2020/04/14 | 154 | 154 | 150 | 154 | +3 | +2% | 968,500 |
2020/04/13 | 154 | 157 | 151 | 151 | -8 | -5% | 1,761,300 |
2020/04/10 | 152 | 159 | 151 | 159 | +9 | +6% | 1,554,200 |
2020/04/09 | 152 | 152 | 149 | 150 | -1 | -0.7% | 882,600 |
2020/04/08 | 154 | 154 | 149 | 151 | -1 | -0.7% | 980,500 |
2020/04/07 | 152 | 156 | 146 | 152 | +3 | +2% | 1,267,500 |
2020/04/06 | 142 | 152 | 142 | 149 | +6 | +4.2% | 1,200,500 |
2020/04/03 | 145 | 148 | 140 | 143 | +1 | +0.7% | 739,500 |
2020/04/02 | 142 | 146 | 141 | 142 | ±0 | ±0% | 714,000 |
1051~
1100
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