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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 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 |
| 2017/12/05 | 441 | 444 | 438 | 444 | +1 | +0.2% | 1,525,000 |
| 2017/12/04 | 441 | 443 | 436 | 443 | +2 | +0.5% | 2,362,600 |
| 2017/12/01 | 444 | 445 | 439 | 441 | -3 | -0.7% | 2,685,500 |
| 2017/11/30 | 441 | 444 | 435 | 444 | +3 | +0.7% | 2,338,700 |
| 2017/11/29 | 432 | 441 | 430 | 441 | +8 | +1.8% | 2,551,100 |
| 2017/11/28 | 439 | 440 | 431 | 433 | -7 | -1.6% | 1,999,200 |
| 2017/11/27 | 443 | 444 | 437 | 440 | -2 | -0.5% | 1,678,400 |
| 2017/11/24 | 439 | 442 | 435 | 442 | +2 | +0.5% | 1,596,200 |
| 2017/11/22 | 440 | 442 | 436 | 440 | ±0 | ±0% | 2,618,400 |
| 2017/11/21 | 434 | 443 | 434 | 440 | +9 | +2.1% | 2,622,100 |
| 2017/11/20 | 436 | 437 | 428 | 431 | -9 | -2% | 4,258,500 |
| 2017/11/17 | 446 | 447 | 436 | 440 | -5 | -1.1% | 3,915,000 |
| 2017/11/16 | 433 | 446 | 432 | 445 | +7 | +1.6% | 2,761,400 |
| 2017/11/15 | 449 | 450 | 434 | 438 | -15 | -3.3% | 5,206,800 |
| 2017/11/14 | 456 | 458 | 451 | 453 | -3 | -0.7% | 2,855,000 |
| 2017/11/13 | 455 | 456 | 446 | 456 | +2 | +0.4% | 3,571,000 |
| 2017/11/10 | 443 | 455 | 441 | 454 | +7 | +1.6% | 4,137,800 |
| 2017/11/09 | 447 | 464 | 441 | 447 | +4 | +0.9% | 8,930,700 |
1851～
1900
件表示中 / 3767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 | 0.58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% | 18.42倍 | 0.81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
