新家工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,350 | 4,350 | 4,205 | 4,310 | -110 | -2.5% | 92,100 |
| 2025/04/03 | 4,410 | 4,455 | 4,390 | 4,420 | -100 | -2.2% | 55,300 |
| 2025/04/02 | 4,515 | 4,540 | 4,465 | 4,520 | -25 | -0.6% | 30,800 |
| 2025/04/01 | 4,535 | 4,560 | 4,500 | 4,545 | +80 | +1.8% | 28,800 |
| 2025/03/31 | 4,515 | 4,520 | 4,455 | 4,465 | -70 | -1.5% | 53,000 |
| 2025/03/28 | 4,515 | 4,615 | 4,510 | 4,535 | -175 | -3.7% | 74,000 |
| 2025/03/27 | 4,775 | 4,780 | 4,705 | 4,710 | -75 | -1.6% | 93,400 |
| 2025/03/26 | 4,775 | 4,795 | 4,750 | 4,785 | +10 | +0.2% | 42,300 |
| 2025/03/25 | 4,825 | 4,825 | 4,750 | 4,775 | -25 | -0.5% | 62,400 |
| 2025/03/24 | 4,900 | 4,900 | 4,780 | 4,800 | -50 | -1% | 61,500 |
| 2025/03/21 | 4,885 | 4,900 | 4,835 | 4,850 | -20 | -0.4% | 62,900 |
| 2025/03/19 | 4,845 | 4,875 | 4,840 | 4,870 | +25 | +0.5% | 17,500 |
| 2025/03/18 | 4,820 | 4,845 | 4,800 | 4,845 | +45 | +0.9% | 22,200 |
| 2025/03/17 | 4,780 | 4,810 | 4,765 | 4,800 | +20 | +0.4% | 28,300 |
| 2025/03/14 | 4,810 | 4,810 | 4,745 | 4,780 | ±0 | ±0% | 38,300 |
| 2025/03/13 | 4,770 | 4,790 | 4,755 | 4,780 | +35 | +0.7% | 24,300 |
| 2025/03/12 | 4,745 | 4,790 | 4,720 | 4,745 | +5 | +0.1% | 34,700 |
| 2025/03/11 | 4,765 | 4,765 | 4,685 | 4,740 | -30 | -0.6% | 106,800 |
| 2025/03/10 | 4,840 | 4,840 | 4,760 | 4,770 | -35 | -0.7% | 43,800 |
| 2025/03/07 | 4,785 | 4,815 | 4,745 | 4,805 | +15 | +0.3% | 31,100 |
| 2025/03/06 | 4,740 | 4,830 | 4,735 | 4,790 | +40 | +0.8% | 37,300 |
| 2025/03/05 | 4,800 | 4,805 | 4,735 | 4,750 | -55 | -1.1% | 84,200 |
| 2025/03/04 | 4,800 | 4,810 | 4,720 | 4,805 | +10 | +0.2% | 36,900 |
| 2025/03/03 | 4,825 | 4,835 | 4,765 | 4,795 | +5 | +0.1% | 47,100 |
| 2025/02/28 | 4,820 | 4,825 | 4,755 | 4,790 | -35 | -0.7% | 73,800 |
| 2025/02/27 | 4,810 | 4,865 | 4,805 | 4,825 | +15 | +0.3% | 26,100 |
| 2025/02/26 | 4,845 | 4,880 | 4,790 | 4,810 | -35 | -0.7% | 25,900 |
| 2025/02/25 | 4,860 | 4,870 | 4,810 | 4,845 | -35 | -0.7% | 32,600 |
| 2025/02/21 | 4,895 | 4,930 | 4,845 | 4,880 | -40 | -0.8% | 33,400 |
| 2025/02/20 | 5,080 | 5,090 | 4,860 | 4,920 | -200 | -3.9% | 73,800 |
| 2025/02/19 | 5,250 | 5,290 | 5,120 | 5,120 | -160 | -3% | 26,100 |
| 2025/02/18 | 5,280 | 5,290 | 5,230 | 5,280 | -10 | -0.2% | 7,200 |
| 2025/02/17 | 5,340 | 5,370 | 5,260 | 5,290 | -10 | -0.2% | 12,900 |
| 2025/02/14 | 5,250 | 5,350 | 5,250 | 5,300 | ±0 | ±0% | 15,000 |
| 2025/02/13 | 5,220 | 5,300 | 5,180 | 5,300 | +100 | +1.9% | 16,500 |
| 2025/02/12 | 5,280 | 5,280 | 5,080 | 5,200 | -220 | -4.1% | 63,800 |
| 2025/02/10 | 5,300 | 5,460 | 5,300 | 5,420 | +70 | +1.3% | 34,400 |
| 2025/02/07 | 5,220 | 5,350 | 5,220 | 5,350 | +100 | +1.9% | 23,000 |
| 2025/02/06 | 5,320 | 5,320 | 5,230 | 5,250 | -60 | -1.1% | 11,800 |
| 2025/02/05 | 5,210 | 5,330 | 5,200 | 5,310 | +160 | +3.1% | 27,800 |
| 2025/02/04 | 5,100 | 5,220 | 5,100 | 5,150 | +50 | +1% | 24,000 |
| 2025/02/03 | 5,140 | 5,180 | 5,050 | 5,100 | -30 | -0.6% | 22,800 |
| 2025/01/31 | 5,130 | 5,170 | 5,070 | 5,130 | ±0 | ±0% | 15,800 |
| 2025/01/30 | 4,985 | 5,130 | 4,985 | 5,130 | +140 | +2.8% | 76,000 |
| 2025/01/29 | 5,020 | 5,050 | 4,990 | 4,990 | -30 | -0.6% | 12,100 |
| 2025/01/28 | 4,980 | 5,040 | 4,980 | 5,020 | +35 | +0.7% | 16,600 |
| 2025/01/27 | 5,000 | 5,030 | 4,980 | 4,985 | -45 | -0.9% | 15,800 |
| 2025/01/24 | 5,010 | 5,030 | 5,000 | 5,030 | +10 | +0.2% | 11,000 |
| 2025/01/23 | 5,080 | 5,080 | 4,980 | 5,020 | -60 | -1.2% | 13,300 |
| 2025/01/22 | 5,090 | 5,110 | 5,050 | 5,080 | -50 | -1% | 11,500 |
1～
50
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「新家工」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 |
| 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 |
| 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 |
| 菱製鋼 | 141,700円 | -2.9% | +218.1% | 4.52% | 6.49倍 | 0.52倍 |
|
建機・自動車向けに特殊鋼、ばねを生産。アジア・北米に生産拠点。原料調達で日本製鉄と親密 |
| シンニッタン | 40,200円 | -15.2% | -70.3% | 0.00% | 70.28倍 | 0.56倍 |
|
自動車・トラック、建機向け部品を製造。建築足場、運搬用パレットも。スパークス系がＴＯＢ |
市場注目の銘柄
チャート関連のコラム
