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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,266 | 1,267 | 1,250 | 1,250 | -20 | -1.6% | 128,700 |
| 2017/09/21 | 1,254 | 1,288 | 1,247 | 1,270 | +19 | +1.5% | 182,300 |
| 2017/09/20 | 1,232 | 1,261 | 1,231 | 1,251 | +17 | +1.4% | 154,900 |
| 2017/09/19 | 1,250 | 1,268 | 1,220 | 1,234 | +10 | +0.8% | 220,400 |
| 2017/09/15 | 1,221 | 1,238 | 1,217 | 1,224 | +22 | +1.8% | 252,500 |
| 2017/09/14 | 1,196 | 1,218 | 1,183 | 1,202 | +7 | +0.6% | 131,000 |
| 2017/09/13 | 1,183 | 1,202 | 1,183 | 1,195 | +12 | +1% | 115,100 |
| 2017/09/12 | 1,183 | 1,200 | 1,178 | 1,183 | +12 | +1% | 117,300 |
| 2017/09/11 | 1,183 | 1,189 | 1,169 | 1,171 | +9 | +0.8% | 87,300 |
| 2017/09/08 | 1,162 | 1,169 | 1,156 | 1,162 | -2 | -0.2% | 109,800 |
| 2017/09/07 | 1,168 | 1,174 | 1,156 | 1,164 | +6 | +0.5% | 103,000 |
| 2017/09/06 | 1,122 | 1,161 | 1,113 | 1,158 | +33 | +2.9% | 100,100 |
| 2017/09/05 | 1,162 | 1,162 | 1,125 | 1,125 | -37 | -3.2% | 133,400 |
| 2017/09/04 | 1,182 | 1,182 | 1,150 | 1,162 | -25 | -2.1% | 107,600 |
| 2017/09/01 | 1,175 | 1,202 | 1,172 | 1,187 | +17 | +1.5% | 147,300 |
| 2017/08/31 | 1,183 | 1,197 | 1,167 | 1,170 | +2 | +0.2% | 118,800 |
| 2017/08/30 | 1,168 | 1,172 | 1,162 | 1,168 | +6 | +0.5% | 69,100 |
| 2017/08/29 | 1,155 | 1,175 | 1,155 | 1,162 | +6 | +0.5% | 93,000 |
| 2017/08/28 | 1,177 | 1,177 | 1,148 | 1,156 | -12 | -1% | 73,100 |
| 2017/08/25 | 1,163 | 1,188 | 1,163 | 1,168 | +8 | +0.7% | 79,700 |
| 2017/08/24 | 1,159 | 1,175 | 1,159 | 1,160 | -2 | -0.2% | 49,000 |
| 2017/08/23 | 1,194 | 1,203 | 1,154 | 1,162 | -10 | -0.9% | 92,500 |
| 2017/08/22 | 1,144 | 1,185 | 1,142 | 1,172 | +25 | +2.2% | 87,700 |
| 2017/08/21 | 1,130 | 1,159 | 1,127 | 1,147 | +32 | +2.9% | 81,700 |
| 2017/08/18 | 1,142 | 1,145 | 1,114 | 1,115 | -45 | -3.9% | 95,300 |
| 2017/08/17 | 1,171 | 1,176 | 1,159 | 1,160 | -11 | -0.9% | 38,800 |
| 2017/08/16 | 1,169 | 1,189 | 1,169 | 1,171 | ±0 | ±0% | 60,500 |
| 2017/08/15 | 1,196 | 1,200 | 1,171 | 1,171 | -21 | -1.8% | 79,900 |
| 2017/08/14 | 1,163 | 1,210 | 1,159 | 1,192 | +29 | +2.5% | 212,200 |
| 2017/08/10 | 1,136 | 1,173 | 1,136 | 1,163 | +33 | +2.9% | 106,200 |
| 2017/08/09 | 1,175 | 1,178 | 1,127 | 1,130 | -48 | -4.1% | 137,000 |
| 2017/08/08 | 1,191 | 1,206 | 1,172 | 1,178 | -56 | -4.5% | 105,200 |
| 2017/08/07 | 1,206 | 1,236 | 1,200 | 1,234 | +38 | +3.2% | 109,400 |
| 2017/08/04 | 1,185 | 1,202 | 1,179 | 1,196 | +14 | +1.2% | 50,000 |
| 2017/08/03 | 1,185 | 1,186 | 1,171 | 1,182 | -3 | -0.3% | 49,700 |
| 2017/08/02 | 1,179 | 1,193 | 1,179 | 1,185 | +13 | +1.1% | 46,000 |
| 2017/08/01 | 1,165 | 1,177 | 1,165 | 1,172 | +9 | +0.8% | 76,900 |
| 2017/07/31 | 1,190 | 1,194 | 1,156 | 1,163 | -28 | -2.4% | 100,900 |
| 2017/07/28 | 1,191 | 1,194 | 1,176 | 1,191 | -4 | -0.3% | 74,200 |
| 2017/07/27 | 1,197 | 1,207 | 1,191 | 1,195 | +5 | +0.4% | 56,700 |
| 2017/07/26 | 1,201 | 1,208 | 1,182 | 1,190 | -1 | -0.1% | 42,600 |
| 2017/07/25 | 1,220 | 1,227 | 1,190 | 1,191 | -26 | -2.1% | 71,300 |
| 2017/07/24 | 1,171 | 1,219 | 1,164 | 1,217 | +40 | +3.4% | 103,300 |
| 2017/07/21 | 1,168 | 1,183 | 1,168 | 1,177 | +5 | +0.4% | 48,600 |
| 2017/07/20 | 1,170 | 1,177 | 1,166 | 1,172 | +1 | +0.1% | 38,000 |
| 2017/07/19 | 1,168 | 1,176 | 1,163 | 1,171 | +3 | +0.3% | 32,500 |
| 2017/07/18 | 1,176 | 1,180 | 1,164 | 1,168 | -8 | -0.7% | 44,300 |
| 2017/07/14 | 1,165 | 1,183 | 1,165 | 1,176 | +16 | +1.4% | 54,400 |
| 2017/07/13 | 1,169 | 1,171 | 1,156 | 1,160 | -2 | -0.2% | 43,200 |
| 2017/07/12 | 1,171 | 1,175 | 1,158 | 1,162 | -10 | -0.9% | 49,400 |
1751～
1800
件表示中 / 3586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 | 95,500円 | +27.3% | -56.1% | 4.61% | 25.05倍 | 0.42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 |
| 平田機工 | 515,000円 | +20.7% | +16.6% | 2.33% | 11.38倍 | 0.80倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| アイダ | 79,800円 | +1.7% | +47.4% | 3.76% | 10.93倍 | 0.57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 | 172,500円 | +7.9% | +1.1% | 3.30% | 9.33倍 | 1.21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 |
| ダイコク電 | 346,500円 | +2.1% | +3.3% | 3.46% | 6.03倍 | 1.13倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
市場注目の銘柄
チャート関連のコラム
