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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 999 | 1,000 | 991 | 994 | -15 | -1.5% | 67,200 |
| 2024/08/20 | 1,017 | 1,017 | 1,002 | 1,009 | ±0 | ±0% | 89,300 |
| 2024/08/19 | 1,030 | 1,045 | 1,008 | 1,009 | -21 | -2% | 65,600 |
| 2024/08/16 | 1,044 | 1,044 | 1,026 | 1,030 | +6 | +0.6% | 95,200 |
| 2024/08/15 | 1,017 | 1,030 | 1,008 | 1,024 | +14 | +1.4% | 44,700 |
| 2024/08/14 | 1,008 | 1,021 | 1,001 | 1,010 | +2 | +0.2% | 61,200 |
| 2024/08/13 | 1,005 | 1,011 | 995 | 1,008 | +15 | +1.5% | 53,900 |
| 2024/08/09 | 1,010 | 1,020 | 973 | 993 | +12 | +1.2% | 126,500 |
| 2024/08/08 | 977 | 1,009 | 972 | 981 | -26 | -2.6% | 127,700 |
| 2024/08/07 | 960 | 1,019 | 960 | 1,007 | +28 | +2.9% | 94,100 |
| 2024/08/06 | 975 | 995 | 945 | 979 | +109 | +12.5% | 174,500 |
| 2024/08/05 | 976 | 979 | 866 | 870 | -136 | -13.5% | 170,400 |
| 2024/08/02 | 1,047 | 1,048 | 1,006 | 1,006 | -71 | -6.6% | 135,800 |
| 2024/08/01 | 1,115 | 1,115 | 1,070 | 1,077 | -45 | -4% | 70,500 |
| 2024/07/31 | 1,090 | 1,122 | 1,088 | 1,122 | +27 | +2.5% | 54,600 |
| 2024/07/30 | 1,101 | 1,101 | 1,085 | 1,095 | -15 | -1.4% | 74,000 |
| 2024/07/29 | 1,112 | 1,115 | 1,099 | 1,110 | +23 | +2.1% | 43,500 |
| 2024/07/26 | 1,090 | 1,097 | 1,080 | 1,087 | -3 | -0.3% | 43,400 |
| 2024/07/25 | 1,101 | 1,103 | 1,087 | 1,090 | -11 | -1% | 72,600 |
| 2024/07/24 | 1,116 | 1,118 | 1,100 | 1,101 | -14 | -1.3% | 57,700 |
| 2024/07/23 | 1,120 | 1,125 | 1,112 | 1,115 | ±0 | ±0% | 56,400 |
| 2024/07/22 | 1,145 | 1,147 | 1,110 | 1,115 | -33 | -2.9% | 107,900 |
| 2024/07/19 | 1,138 | 1,157 | 1,125 | 1,148 | +10 | +0.9% | 108,200 |
| 2024/07/18 | 1,161 | 1,163 | 1,137 | 1,138 | -30 | -2.6% | 55,600 |
| 2024/07/17 | 1,151 | 1,171 | 1,151 | 1,168 | +18 | +1.6% | 63,500 |
| 2024/07/16 | 1,148 | 1,163 | 1,144 | 1,150 | +13 | +1.1% | 78,900 |
| 2024/07/12 | 1,127 | 1,151 | 1,125 | 1,137 | +1 | +0.1% | 105,600 |
| 2024/07/11 | 1,136 | 1,145 | 1,130 | 1,136 | +5 | +0.4% | 78,200 |
| 2024/07/10 | 1,130 | 1,132 | 1,123 | 1,131 | +1 | +0.1% | 68,400 |
| 2024/07/09 | 1,132 | 1,149 | 1,126 | 1,130 | -7 | -0.6% | 107,000 |
| 2024/07/08 | 1,130 | 1,142 | 1,117 | 1,137 | +6 | +0.5% | 81,200 |
| 2024/07/05 | 1,155 | 1,155 | 1,131 | 1,131 | -22 | -1.9% | 49,300 |
| 2024/07/04 | 1,145 | 1,158 | 1,144 | 1,153 | +9 | +0.8% | 50,200 |
| 2024/07/03 | 1,140 | 1,151 | 1,138 | 1,144 | -2 | -0.2% | 74,700 |
| 2024/07/02 | 1,149 | 1,165 | 1,141 | 1,146 | -5 | -0.4% | 98,700 |
| 2024/07/01 | 1,165 | 1,173 | 1,147 | 1,151 | -1 | -0.1% | 177,000 |
| 2024/06/28 | 1,148 | 1,152 | 1,137 | 1,152 | +1 | +0.1% | 85,300 |
| 2024/06/27 | 1,149 | 1,155 | 1,140 | 1,151 | +2 | +0.2% | 125,000 |
| 2024/06/26 | 1,146 | 1,157 | 1,137 | 1,149 | +8 | +0.7% | 142,300 |
| 2024/06/25 | 1,113 | 1,142 | 1,110 | 1,141 | +37 | +3.4% | 211,400 |
| 2024/06/24 | 1,095 | 1,105 | 1,092 | 1,104 | +23 | +2.1% | 108,500 |
| 2024/06/21 | 1,110 | 1,119 | 1,081 | 1,081 | -20 | -1.8% | 197,200 |
| 2024/06/20 | 1,075 | 1,102 | 1,075 | 1,101 | +21 | +1.9% | 92,500 |
| 2024/06/19 | 1,069 | 1,082 | 1,069 | 1,080 | +12 | +1.1% | 82,700 |
| 2024/06/18 | 1,060 | 1,070 | 1,055 | 1,068 | +25 | +2.4% | 78,400 |
| 2024/06/17 | 1,050 | 1,052 | 1,031 | 1,043 | -6 | -0.6% | 124,700 |
| 2024/06/14 | 1,031 | 1,049 | 1,030 | 1,049 | +12 | +1.2% | 124,300 |
| 2024/06/13 | 1,052 | 1,053 | 1,033 | 1,037 | -13 | -1.2% | 91,100 |
| 2024/06/12 | 1,063 | 1,067 | 1,048 | 1,050 | -12 | -1.1% | 96,200 |
| 2024/06/11 | 1,065 | 1,070 | 1,061 | 1,062 | -4 | -0.4% | 52,700 |
151～
200
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 | 68,500円 | +27.3% | -56.1% | 6.42% | 17.96倍 | 0.30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 |
| 巴工業 | 382,000円 | +9.4% | +4.7% | 3.87% | 10.53倍 | 0.97倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| 平田機工 | 115,100円 | +7.4% | -0.9% | 3.48% | 8.39倍 | 0.53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 |
| ソディック | 68,300円 | +5.1% | +4.8% | 4.25% | 11.91倍 | 0.41倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| イワキポンプ | 165,900円 | +6.8% | -6.4% | 3.50% | 8.75倍 | 1.01倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
市場注目の銘柄
チャート関連のコラム
