新報国マテリアルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,165 | 1,168 | 1,151 | 1,168 | -7 | -0.6% | 800 |
2023/12/07 | 1,175 | 1,175 | 1,152 | 1,175 | ±0 | ±0% | 2,800 |
2023/12/06 | 1,187 | 1,190 | 1,170 | 1,175 | +3 | +0.3% | 5,000 |
2023/12/05 | 1,171 | 1,172 | 1,170 | 1,172 | -8 | -0.7% | 1,500 |
2023/12/04 | 1,180 | 1,183 | 1,171 | 1,180 | ±0 | ±0% | 3,600 |
2023/12/01 | 1,177 | 1,186 | 1,168 | 1,180 | +30 | +2.6% | 3,800 |
2023/11/30 | 1,146 | 1,155 | 1,141 | 1,150 | +4 | +0.3% | 2,400 |
2023/11/29 | 1,135 | 1,155 | 1,135 | 1,146 | +5 | +0.4% | 1,600 |
2023/11/28 | 1,149 | 1,149 | 1,140 | 1,141 | ±0 | ±0% | 3,300 |
2023/11/27 | 1,140 | 1,146 | 1,140 | 1,141 | +3 | +0.3% | 2,500 |
2023/11/24 | 1,131 | 1,138 | 1,126 | 1,138 | +16 | +1.4% | 5,000 |
2023/11/22 | 1,118 | 1,123 | 1,118 | 1,122 | +4 | +0.4% | 4,000 |
2023/11/21 | 1,112 | 1,118 | 1,105 | 1,118 | +10 | +0.9% | 4,600 |
2023/11/20 | 1,113 | 1,115 | 1,108 | 1,108 | -2 | -0.2% | 1,300 |
2023/11/17 | 1,110 | 1,113 | 1,100 | 1,110 | -3 | -0.3% | 3,000 |
2023/11/16 | 1,129 | 1,129 | 1,113 | 1,113 | -19 | -1.7% | 900 |
2023/11/15 | 1,134 | 1,136 | 1,130 | 1,132 | -1 | -0.1% | 900 |
2023/11/14 | 1,144 | 1,147 | 1,133 | 1,133 | -14 | -1.2% | 2,600 |
2023/11/13 | 1,150 | 1,150 | 1,147 | 1,147 | +5 | +0.4% | 600 |
2023/11/10 | 1,129 | 1,142 | 1,120 | 1,142 | +24 | +2.1% | 4,500 |
2023/11/09 | 1,109 | 1,142 | 1,097 | 1,118 | +11 | +1% | 4,500 |
2023/11/08 | 1,103 | 1,107 | 1,094 | 1,107 | +19 | +1.7% | 1,500 |
2023/11/07 | 1,073 | 1,088 | 1,069 | 1,088 | +4 | +0.4% | 5,000 |
2023/11/06 | 1,081 | 1,096 | 1,081 | 1,084 | -13 | -1.2% | 3,900 |
2023/11/02 | 1,098 | 1,098 | 1,091 | 1,097 | +1 | +0.1% | 800 |
2023/11/01 | 1,089 | 1,097 | 1,084 | 1,096 | +9 | +0.8% | 2,300 |
2023/10/31 | 1,084 | 1,087 | 1,080 | 1,087 | +9 | +0.8% | 2,000 |
2023/10/30 | 1,081 | 1,082 | 1,075 | 1,078 | -4 | -0.4% | 1,200 |
2023/10/27 | 1,076 | 1,086 | 1,070 | 1,082 | +8 | +0.7% | 2,700 |
2023/10/26 | 1,092 | 1,092 | 1,074 | 1,074 | -24 | -2.2% | 4,800 |
2023/10/25 | 1,100 | 1,112 | 1,098 | 1,098 | -7 | -0.6% | 5,100 |
2023/10/24 | 1,120 | 1,120 | 1,100 | 1,105 | -15 | -1.3% | 2,400 |
2023/10/23 | 1,145 | 1,145 | 1,120 | 1,120 | -26 | -2.3% | 1,300 |
2023/10/20 | 1,157 | 1,157 | 1,139 | 1,146 | -12 | -1% | 1,700 |
2023/10/19 | 1,149 | 1,159 | 1,148 | 1,158 | +9 | +0.8% | 2,100 |
2023/10/18 | 1,150 | 1,159 | 1,149 | 1,149 | -2 | -0.2% | 1,900 |
2023/10/17 | 1,162 | 1,166 | 1,150 | 1,151 | -11 | -0.9% | 4,900 |
2023/10/16 | 1,189 | 1,189 | 1,152 | 1,162 | -21 | -1.8% | 2,800 |
2023/10/13 | 1,185 | 1,186 | 1,183 | 1,183 | +3 | +0.3% | 2,000 |
2023/10/12 | 1,163 | 1,187 | 1,163 | 1,180 | -5 | -0.4% | 700 |
2023/10/11 | 1,182 | 1,185 | 1,182 | 1,185 | +3 | +0.3% | 700 |
2023/10/10 | 1,163 | 1,182 | 1,163 | 1,182 | +16 | +1.4% | 2,700 |
2023/10/06 | 1,168 | 1,177 | 1,163 | 1,166 | -3 | -0.3% | 1,300 |
2023/10/05 | 1,170 | 1,170 | 1,160 | 1,169 | +13 | +1.1% | 1,000 |
2023/10/04 | 1,180 | 1,180 | 1,150 | 1,156 | -29 | -2.4% | 5,100 |
2023/10/03 | 1,200 | 1,200 | 1,181 | 1,185 | -21 | -1.7% | 3,400 |
2023/10/02 | 1,213 | 1,218 | 1,205 | 1,206 | +3 | +0.2% | 2,800 |
2023/09/29 | 1,206 | 1,213 | 1,202 | 1,203 | -3 | -0.2% | 1,600 |
2023/09/28 | 1,207 | 1,207 | 1,203 | 1,206 | -11 | -0.9% | 1,400 |
2023/09/27 | 1,203 | 1,217 | 1,202 | 1,217 | +10 | +0.8% | 1,300 |
101~
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「新報国マテ」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 |
---|---|---|---|---|---|---|---|---|
新報国マテ | 141,800円 | +1.8% | +10.2% | 2.82% | 9.00倍 | 0.91倍 |
|
鋳鋼品中堅メーカー。高炉依存から半導体や液晶製造装置向けに急傾斜。低熱膨張合金が収益柱 |
北越メタル | 149,200円 | +3.1% | -42.6% | 2.35% | 14.35倍 | 0.35倍 |
|
トピー工業系列の電炉メーカー。新潟県が地盤。主力は異形棒鋼。高強度鉄筋など特殊鋼強化 |
日金属 | 81,800円 | -4.9% | - | 0.00% | 3.22倍 | 0.23倍 |
|
圧延専業メーカー。ステンレス帯鋼の精密冷間圧延が強み。自動車部品や家電向けが主力 |
鋳鉄管 | 140,600円 | - | - | - | - | 0.48倍 |
|
鋳鉄管業界3位。関東地盤で上水道向けダクタイル鉄管が主力。耐震管に注力中。JFE系列 |
日鋳造 | 93,200円 | -18.7% | -53.0% | 3.22% | 11.23倍 | 0.38倍 |
|
JFE系列の鋳鋼品・鋳鉄品メーカー。建機向けが主力に。公共事業関連のエンジニアリングも |
市場注目の銘柄
チャート関連のコラム