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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 390 | 393 | 384 | 392 | -1 | -0.3% | 1,967,000 |
| 2018/02/19 | 377 | 394 | 377 | 393 | +16 | +4.2% | 2,790,300 |
| 2018/02/16 | 377 | 381 | 371 | 377 | +2 | +0.5% | 2,630,900 |
| 2018/02/15 | 370 | 382 | 365 | 375 | +9 | +2.5% | 3,294,900 |
| 2018/02/14 | 388 | 389 | 362 | 366 | -17 | -4.4% | 4,592,000 |
| 2018/02/13 | 408 | 409 | 377 | 383 | -19 | -4.7% | 8,383,100 |
| 2018/02/09 | 402 | 402 | 402 | 402 | -80 | -16.6% | 2,002,700 |
| 2018/02/08 | 478 | 488 | 472 | 482 | +9 | +1.9% | 2,483,500 |
| 2018/02/07 | 489 | 495 | 471 | 473 | +8 | +1.7% | 2,283,200 |
| 2018/02/06 | 470 | 480 | 446 | 465 | -35 | -7% | 4,052,800 |
| 2018/02/05 | 504 | 507 | 496 | 500 | -16 | -3.1% | 2,857,400 |
| 2018/02/02 | 515 | 519 | 512 | 516 | +1 | +0.2% | 1,869,800 |
| 2018/02/01 | 516 | 520 | 511 | 515 | +3 | +0.6% | 2,402,000 |
| 2018/01/31 | 511 | 523 | 503 | 512 | -4 | -0.8% | 2,695,700 |
| 2018/01/30 | 519 | 524 | 513 | 516 | -6 | -1.1% | 3,366,400 |
| 2018/01/29 | 517 | 523 | 509 | 522 | +7 | +1.4% | 3,098,300 |
| 2018/01/26 | 516 | 517 | 511 | 515 | ±0 | ±0% | 2,174,200 |
| 2018/01/25 | 509 | 518 | 504 | 515 | +3 | +0.6% | 2,369,400 |
| 2018/01/24 | 514 | 518 | 508 | 512 | -1 | -0.2% | 1,633,400 |
| 2018/01/23 | 515 | 517 | 510 | 513 | -1 | -0.2% | 1,571,000 |
| 2018/01/22 | 512 | 514 | 505 | 514 | +7 | +1.4% | 2,053,600 |
| 2018/01/19 | 498 | 509 | 492 | 507 | +8 | +1.6% | 2,715,900 |
| 2018/01/18 | 512 | 512 | 499 | 499 | -9 | -1.8% | 2,649,600 |
| 2018/01/17 | 509 | 513 | 504 | 508 | -10 | -1.9% | 2,214,800 |
| 2018/01/16 | 518 | 518 | 507 | 518 | ±0 | ±0% | 3,251,900 |
| 2018/01/15 | 526 | 528 | 515 | 518 | +1 | +0.2% | 2,794,500 |
| 2018/01/12 | 500 | 520 | 500 | 517 | +17 | +3.4% | 6,008,000 |
| 2018/01/11 | 495 | 502 | 493 | 500 | +2 | +0.4% | 2,005,100 |
| 2018/01/10 | 497 | 504 | 494 | 498 | +2 | +0.4% | 2,839,400 |
| 2018/01/09 | 502 | 506 | 491 | 496 | +2 | +0.4% | 4,410,400 |
| 2018/01/05 | 479 | 498 | 475 | 494 | +23 | +4.9% | 8,197,900 |
| 2018/01/04 | 472 | 482 | 469 | 471 | ±0 | ±0% | 2,669,800 |
| 2017/12/29 | 470 | 476 | 469 | 471 | +5 | +1.1% | 1,814,700 |
| 2017/12/28 | 477 | 479 | 466 | 466 | -9 | -1.9% | 2,365,900 |
| 2017/12/27 | 464 | 477 | 464 | 475 | +7 | +1.5% | 2,128,500 |
| 2017/12/26 | 477 | 477 | 468 | 468 | -7 | -1.5% | 2,042,500 |
| 2017/12/25 | 477 | 478 | 474 | 475 | +2 | +0.4% | 2,512,800 |
| 2017/12/22 | 467 | 473 | 467 | 473 | +11 | +2.4% | 3,940,200 |
| 2017/12/21 | 464 | 466 | 457 | 462 | -2 | -0.4% | 2,199,600 |
| 2017/12/20 | 469 | 480 | 459 | 464 | -1 | -0.2% | 5,168,700 |
| 2017/12/19 | 459 | 465 | 456 | 465 | +10 | +2.2% | 3,958,100 |
| 2017/12/18 | 449 | 459 | 445 | 455 | +8 | +1.8% | 3,680,400 |
| 2017/12/15 | 441 | 447 | 437 | 447 | +5 | +1.1% | 2,342,500 |
| 2017/12/14 | 442 | 442 | 432 | 442 | +3 | +0.7% | 2,817,700 |
| 2017/12/13 | 455 | 455 | 438 | 439 | -15 | -3.3% | 3,284,400 |
| 2017/12/12 | 449 | 456 | 448 | 454 | +5 | +1.1% | 2,497,200 |
| 2017/12/11 | 451 | 456 | 448 | 449 | ±0 | ±0% | 2,292,100 |
| 2017/12/08 | 438 | 449 | 438 | 449 | +9 | +2% | 3,308,500 |
| 2017/12/07 | 435 | 441 | 433 | 440 | +6 | +1.4% | 2,209,400 |
| 2017/12/06 | 440 | 440 | 432 | 434 | -10 | -2.3% | 2,568,900 |
1801～
1850
件表示中 / 3735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 | 25,200円 | -2.1% | -28.0% | 4.76% | 17.31倍 | 0.47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 | 543,000円 | -2.5% | -20.3% | 5.52% | 5.55倍 | 0.79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 | 62,700円 | -7.0% | -13.8% | 3.83% | 8.09倍 | 0.32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 | 175,400円 | -31.3% | - | 6.84% | - | 0.45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 |
| 日精線 | 108,400円 | -7.0% | -30.2% | 3.87% | 14.46倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
