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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 298 | 299 | 294 | 294 | -5 | -1.7% | 553,200 |
| 2025/03/19 | 299 | 301 | 297 | 299 | +2 | +0.7% | 474,500 |
| 2025/03/18 | 295 | 299 | 295 | 297 | +1 | +0.3% | 264,900 |
| 2025/03/17 | 295 | 297 | 294 | 296 | +1 | +0.3% | 255,500 |
| 2025/03/14 | 291 | 298 | 291 | 295 | +3 | +1% | 745,900 |
| 2025/03/13 | 291 | 294 | 290 | 292 | +1 | +0.3% | 401,000 |
| 2025/03/12 | 286 | 292 | 286 | 291 | +4 | +1.4% | 409,100 |
| 2025/03/11 | 286 | 288 | 283 | 287 | -2 | -0.7% | 362,600 |
| 2025/03/10 | 291 | 291 | 288 | 289 | -3 | -1% | 409,000 |
| 2025/03/07 | 286 | 292 | 282 | 292 | +3 | +1% | 495,600 |
| 2025/03/06 | 289 | 293 | 288 | 289 | +2 | +0.7% | 478,900 |
| 2025/03/05 | 288 | 291 | 286 | 287 | -3 | -1% | 498,300 |
| 2025/03/04 | 288 | 291 | 284 | 290 | -4 | -1.4% | 730,200 |
| 2025/03/03 | 281 | 295 | 281 | 294 | +19 | +6.9% | 1,425,300 |
| 2025/02/28 | 278 | 279 | 275 | 275 | -3 | -1.1% | 240,300 |
| 2025/02/27 | 274 | 278 | 273 | 278 | +5 | +1.8% | 259,900 |
| 2025/02/26 | 276 | 276 | 272 | 273 | -3 | -1.1% | 478,100 |
| 2025/02/25 | 275 | 279 | 275 | 276 | -1 | -0.4% | 296,400 |
| 2025/02/21 | 277 | 278 | 275 | 277 | ±0 | ±0% | 373,100 |
| 2025/02/20 | 280 | 280 | 276 | 277 | -3 | -1.1% | 296,200 |
| 2025/02/19 | 281 | 284 | 280 | 280 | -3 | -1.1% | 230,200 |
| 2025/02/18 | 282 | 284 | 280 | 283 | +2 | +0.7% | 249,600 |
| 2025/02/17 | 279 | 283 | 279 | 281 | +3 | +1.1% | 223,500 |
| 2025/02/14 | 282 | 283 | 278 | 278 | -3 | -1.1% | 297,300 |
| 2025/02/13 | 283 | 284 | 276 | 281 | -1 | -0.4% | 628,600 |
| 2025/02/12 | 289 | 289 | 281 | 282 | -5 | -1.7% | 526,000 |
| 2025/02/10 | 283 | 287 | 282 | 287 | +3 | +1.1% | 200,600 |
| 2025/02/07 | 284 | 286 | 282 | 284 | -1 | -0.4% | 256,900 |
| 2025/02/06 | 284 | 287 | 284 | 285 | +1 | +0.4% | 378,100 |
| 2025/02/05 | 279 | 284 | 279 | 284 | +8 | +2.9% | 568,500 |
| 2025/02/04 | 279 | 281 | 276 | 276 | +1 | +0.4% | 346,300 |
| 2025/02/03 | 277 | 278 | 273 | 275 | -5 | -1.8% | 425,300 |
| 2025/01/31 | 279 | 280 | 277 | 280 | ±0 | ±0% | 214,600 |
| 2025/01/30 | 277 | 280 | 276 | 280 | +5 | +1.8% | 357,800 |
| 2025/01/29 | 277 | 279 | 275 | 275 | -3 | -1.1% | 217,200 |
| 2025/01/28 | 278 | 279 | 276 | 278 | -2 | -0.7% | 247,900 |
| 2025/01/27 | 279 | 280 | 277 | 280 | +3 | +1.1% | 247,900 |
| 2025/01/24 | 279 | 280 | 276 | 277 | ±0 | ±0% | 271,800 |
| 2025/01/23 | 280 | 280 | 276 | 277 | -3 | -1.1% | 218,300 |
| 2025/01/22 | 280 | 282 | 278 | 280 | -2 | -0.7% | 352,000 |
| 2025/01/21 | 281 | 283 | 280 | 282 | +1 | +0.4% | 303,100 |
| 2025/01/20 | 275 | 281 | 275 | 281 | +7 | +2.6% | 404,200 |
| 2025/01/17 | 272 | 274 | 270 | 274 | +1 | +0.4% | 332,600 |
| 2025/01/16 | 275 | 277 | 273 | 273 | ±0 | ±0% | 237,000 |
| 2025/01/15 | 272 | 274 | 272 | 273 | +1 | +0.4% | 361,100 |
| 2025/01/14 | 272 | 274 | 270 | 272 | -1 | -0.4% | 376,100 |
| 2025/01/10 | 274 | 276 | 273 | 273 | -1 | -0.4% | 273,700 |
| 2025/01/09 | 277 | 277 | 274 | 274 | -3 | -1.1% | 528,500 |
| 2025/01/08 | 280 | 281 | 277 | 277 | -4 | -1.4% | 241,800 |
| 2025/01/07 | 282 | 282 | 278 | 281 | ±0 | ±0% | 300,200 |
101～
150
件表示中 / 3763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% | 26.13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 |
| 中部鋼 | 222,100円 | +19.7% | +92.4% | 4.55% | 18.23倍 | 0.80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 | 577,000円 | -2.5% | -20.3% | 5.20% | 5.82倍 | 0.82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 | 65,500円 | -7.0% | -13.8% | 3.66% | 8.45倍 | 0.33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 | 186,200円 | -34.0% | - | 6.44% | - | 0.48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
