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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 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 |
| 2018/05/08 | 362 | 365 | 358 | 361 | -2 | -0.6% | 1,118,400 |
| 2018/05/07 | 352 | 364 | 352 | 363 | +13 | +3.7% | 1,027,600 |
| 2018/05/02 | 365 | 366 | 350 | 350 | -12 | -3.3% | 2,135,400 |
| 2018/05/01 | 365 | 366 | 361 | 362 | -5 | -1.4% | 783,400 |
| 2018/04/27 | 369 | 369 | 361 | 367 | -1 | -0.3% | 1,239,300 |
| 2018/04/26 | 374 | 375 | 366 | 368 | -5 | -1.3% | 1,148,000 |
| 2018/04/25 | 368 | 374 | 365 | 373 | +1 | +0.3% | 1,330,900 |
| 2018/04/24 | 376 | 376 | 369 | 372 | -1 | -0.3% | 1,592,500 |
| 2018/04/23 | 365 | 374 | 364 | 373 | +10 | +2.8% | 1,537,000 |
| 2018/04/20 | 367 | 368 | 359 | 363 | -2 | -0.5% | 1,407,400 |
| 2018/04/19 | 358 | 370 | 354 | 365 | +12 | +3.4% | 2,479,000 |
| 2018/04/18 | 348 | 354 | 343 | 353 | +7 | +2% | 1,688,400 |
| 2018/04/17 | 342 | 347 | 338 | 346 | +5 | +1.5% | 1,611,400 |
| 2018/04/16 | 343 | 346 | 336 | 341 | -2 | -0.6% | 1,196,800 |
| 2018/04/13 | 337 | 345 | 336 | 343 | +10 | +3% | 2,054,600 |
| 2018/04/12 | 347 | 348 | 333 | 333 | -17 | -4.9% | 1,893,700 |
| 2018/04/11 | 345 | 354 | 345 | 350 | +11 | +3.2% | 1,697,000 |
| 2018/04/10 | 328 | 341 | 324 | 339 | +10 | +3% | 1,447,600 |
| 2018/04/09 | 327 | 331 | 323 | 329 | -1 | -0.3% | 1,543,200 |
| 2018/04/06 | 335 | 337 | 330 | 330 | -4 | -1.2% | 1,159,200 |
1751～
1800
件表示中 / 3766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 | 33,100円 | -0.0% | -38.3% | 3.63% | 26.78倍 | 0.59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 | 224,400円 | +19.7% | +92.4% | 4.50% | 18.43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 | 590,000円 | -2.5% | -20.3% | 5.08% | 5.95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 | 66,800円 | -7.0% | -13.8% | 3.59% | 8.62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 | 198,300円 | -34.0% | - | 6.05% | - | 0.51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
