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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 306 | 309 | 304 | 305 | +1 | +0.3% | 621,800 |
| 2018/07/17 | 308 | 309 | 304 | 304 | -5 | -1.6% | 1,002,400 |
| 2018/07/13 | 306 | 311 | 303 | 309 | +4 | +1.3% | 1,052,800 |
| 2018/07/12 | 310 | 310 | 304 | 305 | -5 | -1.6% | 813,300 |
| 2018/07/11 | 309 | 312 | 304 | 310 | -5 | -1.6% | 1,132,500 |
| 2018/07/10 | 310 | 319 | 310 | 315 | +8 | +2.6% | 1,530,900 |
| 2018/07/09 | 303 | 307 | 302 | 307 | +5 | +1.7% | 653,800 |
| 2018/07/06 | 295 | 303 | 294 | 302 | +9 | +3.1% | 1,118,000 |
| 2018/07/05 | 297 | 299 | 292 | 293 | -5 | -1.7% | 1,108,600 |
| 2018/07/04 | 296 | 302 | 295 | 298 | +1 | +0.3% | 1,269,600 |
| 2018/07/03 | 307 | 307 | 295 | 297 | -8 | -2.6% | 1,814,800 |
| 2018/07/02 | 315 | 318 | 305 | 305 | -10 | -3.2% | 1,494,400 |
| 2018/06/29 | 313 | 317 | 311 | 315 | +2 | +0.6% | 675,800 |
| 2018/06/28 | 307 | 313 | 306 | 313 | +5 | +1.6% | 1,086,500 |
| 2018/06/27 | 316 | 318 | 306 | 308 | -12 | -3.8% | 1,952,500 |
| 2018/06/26 | 314 | 320 | 311 | 320 | +3 | +0.9% | 1,257,400 |
| 2018/06/25 | 318 | 325 | 317 | 317 | ±0 | ±0% | 915,100 |
| 2018/06/22 | 312 | 319 | 310 | 317 | +2 | +0.6% | 1,295,000 |
| 2018/06/21 | 316 | 322 | 312 | 315 | -2 | -0.6% | 1,116,900 |
| 2018/06/20 | 320 | 321 | 308 | 317 | -2 | -0.6% | 1,874,800 |
| 2018/06/19 | 325 | 329 | 319 | 319 | -7 | -2.1% | 1,255,100 |
| 2018/06/18 | 330 | 330 | 321 | 326 | -3 | -0.9% | 1,323,000 |
| 2018/06/15 | 335 | 338 | 329 | 329 | -2 | -0.6% | 1,413,500 |
| 2018/06/14 | 337 | 338 | 331 | 331 | -5 | -1.5% | 982,800 |
| 2018/06/13 | 342 | 342 | 336 | 336 | -6 | -1.8% | 914,100 |
| 2018/06/12 | 337 | 343 | 334 | 342 | +7 | +2.1% | 1,114,400 |
| 2018/06/11 | 344 | 344 | 335 | 335 | -7 | -2% | 1,504,800 |
| 2018/06/08 | 343 | 345 | 339 | 342 | -5 | -1.4% | 1,127,500 |
| 2018/06/07 | 341 | 348 | 340 | 347 | +9 | +2.7% | 974,900 |
| 2018/06/06 | 335 | 340 | 334 | 338 | +3 | +0.9% | 706,000 |
| 2018/06/05 | 340 | 341 | 333 | 335 | -5 | -1.5% | 919,800 |
| 2018/06/04 | 338 | 344 | 338 | 340 | +8 | +2.4% | 1,014,600 |
| 2018/06/01 | 328 | 335 | 327 | 332 | +5 | +1.5% | 868,200 |
| 2018/05/31 | 333 | 334 | 325 | 327 | -2 | -0.6% | 1,658,500 |
| 2018/05/30 | 330 | 330 | 324 | 329 | -5 | -1.5% | 1,416,000 |
| 2018/05/29 | 337 | 338 | 331 | 334 | -6 | -1.8% | 1,421,700 |
| 2018/05/28 | 341 | 344 | 337 | 340 | -1 | -0.3% | 687,700 |
| 2018/05/25 | 342 | 345 | 338 | 341 | ±0 | ±0% | 1,052,800 |
| 2018/05/24 | 347 | 348 | 338 | 341 | -7 | -2% | 1,506,400 |
| 2018/05/23 | 352 | 352 | 346 | 348 | -4 | -1.1% | 1,293,000 |
| 2018/05/22 | 357 | 359 | 352 | 352 | -6 | -1.7% | 1,304,100 |
| 2018/05/21 | 353 | 358 | 351 | 358 | +6 | +1.7% | 991,000 |
| 2018/05/18 | 352 | 353 | 347 | 352 | +3 | +0.9% | 842,100 |
| 2018/05/17 | 342 | 352 | 340 | 349 | +4 | +1.2% | 1,244,300 |
| 2018/05/16 | 344 | 345 | 339 | 345 | +1 | +0.3% | 893,600 |
| 2018/05/15 | 340 | 346 | 339 | 344 | +4 | +1.2% | 1,450,800 |
| 2018/05/14 | 342 | 343 | 334 | 340 | +1 | +0.3% | 1,295,600 |
| 2018/05/11 | 340 | 341 | 337 | 339 | +2 | +0.6% | 946,900 |
| 2018/05/10 | 347 | 348 | 325 | 337 | -25 | -6.9% | 3,970,000 |
| 2018/05/09 | 362 | 366 | 358 | 362 | +1 | +0.3% | 1,293,300 |
1551～
1600
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
