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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 646 | 673 | 646 | 664 | +15 | +2.3% | 1,878,000 |
| 2010/09/28 | 626 | 651 | 626 | 649 | +20 | +3.2% | 1,225,000 |
| 2010/09/27 | 624 | 629 | 621 | 629 | +6 | +1% | 602,000 |
| 2010/09/24 | 623 | 632 | 622 | 623 | -12 | -1.9% | 822,000 |
| 2010/09/22 | 639 | 642 | 635 | 635 | -11 | -1.7% | 656,000 |
| 2010/09/21 | 649 | 657 | 646 | 646 | -2 | -0.3% | 805,000 |
| 2010/09/17 | 637 | 653 | 633 | 648 | +14 | +2.2% | 1,296,000 |
| 2010/09/16 | 659 | 660 | 633 | 634 | -21 | -3.2% | 1,504,000 |
| 2010/09/15 | 656 | 660 | 638 | 655 | -5 | -0.8% | 1,538,000 |
| 2010/09/14 | 660 | 667 | 656 | 660 | -3 | -0.5% | 799,000 |
| 2010/09/13 | 659 | 669 | 654 | 663 | +13 | +2% | 1,261,000 |
| 2010/09/10 | 658 | 660 | 648 | 650 | -9 | -1.4% | 957,000 |
| 2010/09/09 | 647 | 661 | 647 | 659 | +17 | +2.6% | 873,000 |
| 2010/09/08 | 648 | 651 | 640 | 642 | -16 | -2.4% | 657,000 |
| 2010/09/07 | 651 | 665 | 649 | 658 | +2 | +0.3% | 1,039,000 |
| 2010/09/06 | 660 | 661 | 653 | 656 | +6 | +0.9% | 815,000 |
| 2010/09/03 | 640 | 652 | 638 | 650 | +13 | +2% | 1,414,000 |
| 2010/09/02 | 645 | 647 | 633 | 637 | ±0 | ±0% | 1,483,000 |
| 2010/09/01 | 628 | 637 | 623 | 637 | +10 | +1.6% | 1,517,000 |
| 2010/08/31 | 626 | 642 | 622 | 627 | -2 | -0.3% | 2,248,000 |
| 2010/08/30 | 624 | 638 | 622 | 629 | +18 | +2.9% | 1,759,000 |
| 2010/08/27 | 599 | 615 | 589 | 611 | +7 | +1.2% | 1,424,000 |
| 2010/08/26 | 618 | 624 | 602 | 604 | -13 | -2.1% | 953,000 |
| 2010/08/25 | 612 | 627 | 611 | 617 | -5 | -0.8% | 1,315,000 |
| 2010/08/24 | 612 | 623 | 605 | 622 | +3 | +0.5% | 1,341,000 |
| 2010/08/23 | 629 | 637 | 617 | 619 | -7 | -1.1% | 1,596,000 |
| 2010/08/20 | 609 | 630 | 608 | 626 | +8 | +1.3% | 1,993,000 |
| 2010/08/19 | 600 | 620 | 600 | 618 | +19 | +3.2% | 1,833,000 |
| 2010/08/18 | 600 | 602 | 586 | 599 | +7 | +1.2% | 1,151,000 |
| 2010/08/17 | 574 | 594 | 574 | 592 | +8 | +1.4% | 1,208,000 |
| 2010/08/16 | 581 | 587 | 574 | 584 | -4 | -0.7% | 1,147,000 |
| 2010/08/13 | 582 | 589 | 572 | 588 | +26 | +4.6% | 1,794,000 |
| 2010/08/12 | 568 | 571 | 543 | 562 | -26 | -4.4% | 2,495,000 |
| 2010/08/11 | 586 | 591 | 578 | 588 | -8 | -1.3% | 1,049,000 |
| 2010/08/10 | 594 | 606 | 584 | 596 | +5 | +0.8% | 1,887,000 |
| 2010/08/09 | 571 | 596 | 571 | 591 | +12 | +2.1% | 2,165,000 |
| 2010/08/06 | 562 | 582 | 560 | 579 | +47 | +8.8% | 4,243,000 |
| 2010/08/05 | 529 | 532 | 525 | 532 | +14 | +2.7% | 667,000 |
| 2010/08/04 | 522 | 528 | 517 | 518 | -11 | -2.1% | 590,000 |
| 2010/08/03 | 524 | 531 | 521 | 529 | +15 | +2.9% | 811,000 |
| 2010/08/02 | 519 | 524 | 512 | 514 | ±0 | ±0% | 756,000 |
| 2010/07/30 | 525 | 526 | 511 | 514 | -17 | -3.2% | 705,000 |
| 2010/07/29 | 526 | 535 | 525 | 531 | ±0 | ±0% | 680,000 |
| 2010/07/28 | 529 | 532 | 524 | 531 | +10 | +1.9% | 532,000 |
| 2010/07/27 | 533 | 533 | 520 | 521 | -11 | -2.1% | 561,000 |
| 2010/07/26 | 524 | 533 | 523 | 532 | +15 | +2.9% | 445,000 |
| 2010/07/23 | 511 | 520 | 508 | 517 | +14 | +2.8% | 914,000 |
| 2010/07/22 | 510 | 510 | 500 | 503 | -9 | -1.8% | 820,000 |
| 2010/07/21 | 519 | 523 | 507 | 512 | +1 | +0.2% | 699,000 |
| 2010/07/20 | 508 | 518 | 503 | 511 | -2 | -0.4% | 577,000 |
3551～
3600
件表示中 / 3673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 | 25,600円 | +2.3% | +2.9% | 4.30% | 10.04倍 | 0.48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 |
| モリ工業 | 94,200円 | -3.3% | -10.8% | 4.46% | 8.94倍 | 0.65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 |
| 日精線 | 113,900円 | +6.7% | +32.5% | 4.92% | 10.19倍 | 0.87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 |
| 大平金 | 162,800円 | -13.4% | - | 8.29% | - | 0.47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 |
| 新家工 | 431,000円 | -4.2% | -6.2% | 6.96% | 12.09倍 | 0.59倍 |
|
普通鋼の溶接鋼管および各種加工品の製造販売。建材・スチール家具用小径パイプが主力 |
市場注目の銘柄
チャート関連のコラム
