新東工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,210 | 1,210 | 1,180 | 1,196 | -7 | -0.6% | 65,000 |
| 2024/04/25 | 1,224 | 1,235 | 1,203 | 1,203 | -14 | -1.2% | 66,900 |
| 2024/04/24 | 1,211 | 1,227 | 1,210 | 1,217 | +9 | +0.7% | 54,000 |
| 2024/04/23 | 1,247 | 1,247 | 1,207 | 1,208 | -16 | -1.3% | 53,500 |
| 2024/04/22 | 1,249 | 1,249 | 1,215 | 1,224 | ±0 | ±0% | 71,200 |
| 2024/04/19 | 1,270 | 1,270 | 1,215 | 1,224 | -57 | -4.4% | 149,000 |
| 2024/04/18 | 1,260 | 1,285 | 1,252 | 1,281 | +14 | +1.1% | 138,600 |
| 2024/04/17 | 1,276 | 1,283 | 1,249 | 1,267 | -9 | -0.7% | 172,900 |
| 2024/04/16 | 1,312 | 1,314 | 1,268 | 1,276 | -57 | -4.3% | 175,900 |
| 2024/04/15 | 1,330 | 1,339 | 1,311 | 1,333 | +2 | +0.2% | 76,800 |
| 2024/04/12 | 1,343 | 1,352 | 1,328 | 1,331 | -12 | -0.9% | 170,800 |
| 2024/04/11 | 1,338 | 1,353 | 1,328 | 1,343 | +5 | +0.4% | 84,300 |
| 2024/04/10 | 1,327 | 1,360 | 1,325 | 1,338 | -3 | -0.2% | 98,400 |
| 2024/04/09 | 1,342 | 1,350 | 1,325 | 1,341 | +17 | +1.3% | 150,600 |
| 2024/04/08 | 1,316 | 1,346 | 1,311 | 1,324 | +11 | +0.8% | 117,600 |
| 2024/04/05 | 1,300 | 1,315 | 1,283 | 1,313 | -2 | -0.2% | 151,700 |
| 2024/04/04 | 1,311 | 1,335 | 1,303 | 1,315 | +20 | +1.5% | 180,600 |
| 2024/04/03 | 1,255 | 1,304 | 1,242 | 1,295 | +45 | +3.6% | 171,800 |
| 2024/04/02 | 1,225 | 1,272 | 1,225 | 1,250 | +25 | +2% | 163,800 |
| 2024/04/01 | 1,252 | 1,271 | 1,210 | 1,225 | -20 | -1.6% | 150,800 |
| 2024/03/29 | 1,253 | 1,259 | 1,228 | 1,245 | -15 | -1.2% | 203,600 |
| 2024/03/28 | 1,279 | 1,279 | 1,253 | 1,260 | -27 | -2.1% | 138,800 |
| 2024/03/27 | 1,230 | 1,296 | 1,223 | 1,287 | +57 | +4.6% | 358,200 |
| 2024/03/26 | 1,219 | 1,247 | 1,180 | 1,230 | +71 | +6.1% | 608,100 |
| 2024/03/25 | 1,160 | 1,170 | 1,146 | 1,159 | -10 | -0.9% | 148,700 |
| 2024/03/22 | 1,169 | 1,177 | 1,156 | 1,169 | +13 | +1.1% | 120,000 |
| 2024/03/21 | 1,157 | 1,165 | 1,148 | 1,156 | +3 | +0.3% | 124,300 |
| 2024/03/19 | 1,135 | 1,163 | 1,134 | 1,153 | +13 | +1.1% | 156,000 |
| 2024/03/18 | 1,148 | 1,155 | 1,135 | 1,140 | -1 | -0.1% | 86,000 |
| 2024/03/15 | 1,120 | 1,144 | 1,119 | 1,141 | +21 | +1.9% | 182,800 |
| 2024/03/14 | 1,119 | 1,125 | 1,115 | 1,120 | +5 | +0.4% | 88,800 |
| 2024/03/13 | 1,122 | 1,133 | 1,102 | 1,115 | -6 | -0.5% | 96,600 |
| 2024/03/12 | 1,120 | 1,124 | 1,102 | 1,121 | -13 | -1.1% | 78,700 |
| 2024/03/11 | 1,152 | 1,154 | 1,126 | 1,134 | -37 | -3.2% | 67,800 |
| 2024/03/08 | 1,130 | 1,178 | 1,130 | 1,171 | +11 | +0.9% | 97,000 |
| 2024/03/07 | 1,174 | 1,175 | 1,154 | 1,160 | -7 | -0.6% | 45,300 |
| 2024/03/06 | 1,166 | 1,172 | 1,158 | 1,167 | +1 | +0.1% | 62,400 |
| 2024/03/05 | 1,151 | 1,172 | 1,145 | 1,166 | +15 | +1.3% | 70,100 |
| 2024/03/04 | 1,167 | 1,174 | 1,151 | 1,151 | -18 | -1.5% | 77,100 |
| 2024/03/01 | 1,165 | 1,169 | 1,156 | 1,169 | +11 | +0.9% | 49,600 |
| 2024/02/29 | 1,162 | 1,171 | 1,152 | 1,158 | -8 | -0.7% | 77,600 |
| 2024/02/28 | 1,167 | 1,180 | 1,164 | 1,166 | -10 | -0.9% | 78,000 |
| 2024/02/27 | 1,175 | 1,184 | 1,165 | 1,176 | -1 | -0.1% | 68,200 |
| 2024/02/26 | 1,161 | 1,184 | 1,161 | 1,177 | +23 | +2% | 85,100 |
| 2024/02/22 | 1,152 | 1,160 | 1,146 | 1,154 | +8 | +0.7% | 49,000 |
| 2024/02/21 | 1,167 | 1,167 | 1,137 | 1,146 | -24 | -2.1% | 55,100 |
| 2024/02/20 | 1,166 | 1,181 | 1,164 | 1,170 | +20 | +1.7% | 97,400 |
| 2024/02/19 | 1,141 | 1,156 | 1,139 | 1,150 | +9 | +0.8% | 62,200 |
| 2024/02/16 | 1,130 | 1,146 | 1,128 | 1,141 | +12 | +1.1% | 55,500 |
| 2024/02/15 | 1,149 | 1,154 | 1,121 | 1,129 | -8 | -0.7% | 70,200 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「新東工」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 |
|---|---|---|---|---|---|---|---|---|
| 新東工 | 119,600円 | +8.1% | +62.0% | 3.34% | 9.79倍 | 0.55倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
| ツガミ | 132,400円 | -11.6% | -8.9% | 3.63% | 11.72倍 | 1.16倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| 月島ＨＤ | 143,400円 | +26.8% | +38.1% | 2.93% | 23.62倍 | 0.72倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| アイダ | 91,200円 | +4.7% | +122.2% | 3.29% | 19.12倍 | 0.69倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| 北越工 | 194,500円 | +1.2% | +24.5% | 2.06% | 11.90倍 | 1.48倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
市場注目の銘柄
チャート関連のコラム
