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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 525 | 525 | 510 | 513 | -22 | -4.1% | 1,132,000 |
| 2010/07/15 | 541 | 545 | 534 | 535 | -9 | -1.7% | 519,000 |
| 2010/07/14 | 544 | 551 | 543 | 544 | +10 | +1.9% | 850,000 |
| 2010/07/13 | 549 | 554 | 532 | 534 | -14 | -2.6% | 1,121,000 |
| 2010/07/12 | 549 | 561 | 546 | 548 | -8 | -1.4% | 939,000 |
| 2010/07/09 | 545 | 557 | 543 | 556 | +14 | +2.6% | 790,000 |
| 2010/07/08 | 546 | 546 | 538 | 542 | +16 | +3% | 1,055,000 |
| 2010/07/07 | 541 | 543 | 524 | 526 | -16 | -3% | 1,199,000 |
| 2010/07/06 | 532 | 542 | 518 | 542 | +2 | +0.4% | 1,482,000 |
| 2010/07/05 | 536 | 545 | 532 | 540 | -3 | -0.6% | 789,000 |
| 2010/07/02 | 539 | 548 | 525 | 543 | +13 | +2.5% | 944,000 |
| 2010/07/01 | 539 | 541 | 526 | 530 | -14 | -2.6% | 667,000 |
| 2010/06/30 | 541 | 546 | 531 | 544 | -7 | -1.3% | 1,100,000 |
| 2010/06/29 | 568 | 574 | 550 | 551 | -21 | -3.7% | 850,000 |
| 2010/06/28 | 585 | 586 | 567 | 572 | -9 | -1.5% | 356,000 |
| 2010/06/25 | 589 | 597 | 577 | 581 | -15 | -2.5% | 723,000 |
| 2010/06/24 | 596 | 604 | 590 | 596 | -1 | -0.2% | 532,000 |
| 2010/06/23 | 610 | 610 | 594 | 597 | -21 | -3.4% | 794,000 |
| 2010/06/22 | 620 | 623 | 615 | 618 | -6 | -1% | 679,000 |
| 2010/06/21 | 606 | 625 | 604 | 624 | +25 | +4.2% | 1,157,000 |
| 2010/06/18 | 606 | 606 | 598 | 599 | -3 | -0.5% | 485,000 |
| 2010/06/17 | 600 | 607 | 598 | 602 | -5 | -0.8% | 453,000 |
| 2010/06/16 | 600 | 609 | 599 | 607 | +17 | +2.9% | 618,000 |
| 2010/06/15 | 593 | 597 | 587 | 590 | -9 | -1.5% | 511,000 |
| 2010/06/14 | 589 | 603 | 589 | 599 | +15 | +2.6% | 633,000 |
| 2010/06/11 | 587 | 589 | 581 | 584 | +5 | +0.9% | 968,000 |
| 2010/06/10 | 574 | 581 | 566 | 579 | +3 | +0.5% | 781,000 |
| 2010/06/09 | 580 | 586 | 569 | 576 | -7 | -1.2% | 692,000 |
| 2010/06/08 | 579 | 594 | 578 | 583 | -3 | -0.5% | 682,000 |
| 2010/06/07 | 596 | 596 | 584 | 586 | -20 | -3.3% | 770,000 |
| 2010/06/04 | 599 | 613 | 599 | 606 | +2 | +0.3% | 787,000 |
| 2010/06/03 | 593 | 605 | 590 | 604 | +21 | +3.6% | 759,000 |
| 2010/06/02 | 593 | 600 | 578 | 583 | -15 | -2.5% | 1,153,000 |
| 2010/06/01 | 603 | 605 | 593 | 598 | -11 | -1.8% | 1,031,000 |
| 2010/05/31 | 609 | 618 | 607 | 609 | -2 | -0.3% | 903,000 |
| 2010/05/28 | 613 | 618 | 600 | 611 | +8 | +1.3% | 887,000 |
| 2010/05/27 | 577 | 606 | 577 | 603 | +20 | +3.4% | 1,195,000 |
| 2010/05/26 | 585 | 595 | 573 | 583 | +8 | +1.4% | 1,245,000 |
| 2010/05/25 | 592 | 598 | 572 | 575 | -27 | -4.5% | 1,521,000 |
| 2010/05/24 | 588 | 606 | 578 | 602 | +13 | +2.2% | 1,103,000 |
| 2010/05/21 | 579 | 593 | 570 | 589 | -10 | -1.7% | 1,462,000 |
| 2010/05/20 | 605 | 622 | 595 | 599 | -13 | -2.1% | 1,266,000 |
| 2010/05/19 | 596 | 612 | 592 | 612 | -5 | -0.8% | 2,058,000 |
| 2010/05/18 | 642 | 645 | 609 | 617 | -24 | -3.7% | 1,427,000 |
| 2010/05/17 | 656 | 665 | 633 | 641 | -25 | -3.8% | 1,244,000 |
| 2010/05/14 | 660 | 672 | 658 | 666 | -4 | -0.6% | 764,000 |
| 2010/05/13 | 666 | 672 | 662 | 670 | +14 | +2.1% | 1,125,000 |
| 2010/05/12 | 660 | 677 | 652 | 656 | +17 | +2.7% | 2,305,000 |
| 2010/05/11 | 645 | 655 | 634 | 639 | +2 | +0.3% | 1,225,000 |
| 2010/05/10 | 634 | 645 | 630 | 637 | +3 | +0.5% | 1,024,000 |
3601～
3650
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
