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 |
|---|---|---|---|---|---|---|---|
| 2025/05/28 | 4,640 | 4,675 | 4,625 | 4,650 | +15 | +0.3% | 26,500 |
| 2025/05/27 | 4,640 | 4,650 | 4,605 | 4,635 | ±0 | ±0% | 9,500 |
| 2025/05/26 | 4,605 | 4,635 | 4,565 | 4,635 | +50 | +1.1% | 9,900 |
| 2025/05/23 | 4,580 | 4,610 | 4,570 | 4,585 | +20 | +0.4% | 19,800 |
| 2025/05/22 | 4,570 | 4,600 | 4,500 | 4,565 | +5 | +0.1% | 40,800 |
| 2025/05/21 | 4,630 | 4,660 | 4,465 | 4,560 | -80 | -1.7% | 67,700 |
| 2025/05/20 | 4,665 | 4,670 | 4,600 | 4,640 | -35 | -0.7% | 34,200 |
| 2025/05/19 | 4,640 | 4,685 | 4,635 | 4,675 | +5 | +0.1% | 32,100 |
| 2025/05/16 | 4,685 | 4,695 | 4,630 | 4,670 | -15 | -0.3% | 26,500 |
| 2025/05/15 | 4,785 | 4,790 | 4,655 | 4,685 | -100 | -2.1% | 69,400 |
| 2025/05/14 | 4,755 | 4,825 | 4,725 | 4,785 | +120 | +2.6% | 106,300 |
| 2025/05/13 | 4,670 | 4,690 | 4,665 | 4,665 | +15 | +0.3% | 20,900 |
| 2025/05/12 | 4,620 | 4,655 | 4,610 | 4,650 | +30 | +0.6% | 33,200 |
| 2025/05/09 | 4,590 | 4,650 | 4,585 | 4,620 | +15 | +0.3% | 27,800 |
| 2025/05/08 | 4,620 | 4,655 | 4,585 | 4,605 | ±0 | ±0% | 36,500 |
| 2025/05/07 | 4,630 | 4,670 | 4,590 | 4,605 | -10 | -0.2% | 47,500 |
| 2025/05/02 | 4,620 | 4,645 | 4,615 | 4,615 | -15 | -0.3% | 9,800 |
| 2025/05/01 | 4,615 | 4,635 | 4,610 | 4,630 | +20 | +0.4% | 12,300 |
| 2025/04/30 | 4,635 | 4,635 | 4,605 | 4,610 | -5 | -0.1% | 11,300 |
| 2025/04/28 | 4,585 | 4,615 | 4,585 | 4,615 | +55 | +1.2% | 9,600 |
| 2025/04/25 | 4,565 | 4,590 | 4,550 | 4,560 | +30 | +0.7% | 15,000 |
| 2025/04/24 | 4,555 | 4,555 | 4,520 | 4,530 | -5 | -0.1% | 11,400 |
| 2025/04/23 | 4,510 | 4,550 | 4,495 | 4,535 | +50 | +1.1% | 40,300 |
| 2025/04/22 | 4,440 | 4,490 | 4,430 | 4,485 | +45 | +1% | 9,300 |
| 2025/04/21 | 4,435 | 4,460 | 4,425 | 4,440 | +20 | +0.5% | 8,300 |
| 2025/04/18 | 4,375 | 4,435 | 4,370 | 4,420 | +30 | +0.7% | 38,800 |
| 2025/04/17 | 4,340 | 4,390 | 4,340 | 4,390 | +50 | +1.2% | 16,300 |
| 2025/04/16 | 4,370 | 4,370 | 4,295 | 4,340 | -25 | -0.6% | 20,000 |
| 2025/04/15 | 4,340 | 4,395 | 4,340 | 4,365 | +25 | +0.6% | 10,000 |
| 2025/04/14 | 4,400 | 4,420 | 4,340 | 4,340 | -45 | -1% | 18,300 |
| 2025/04/11 | 4,350 | 4,415 | 4,305 | 4,385 | -35 | -0.8% | 22,000 |
| 2025/04/10 | 4,495 | 4,495 | 4,355 | 4,420 | +170 | +4% | 33,200 |
| 2025/04/09 | 4,300 | 4,300 | 4,160 | 4,250 | -120 | -2.7% | 23,300 |
| 2025/04/08 | 4,155 | 4,385 | 4,145 | 4,370 | +285 | +7% | 52,200 |
| 2025/04/07 | 3,980 | 4,190 | 3,945 | 4,085 | -225 | -5.2% | 99,600 |
| 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 |
1～
50
件表示中 / 3708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 | 465,000円 | +6.4% | +62.7% | 6.45% | 10.56倍 | 0.71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 |
| 日精線 | 109,900円 | -7.0% | -30.2% | 3.82% | 14.66倍 | 0.82倍 |
|
大同特殊鋼系。ステンレス線２次加工で首位。ばね、ネジ、金網など用途多彩。金属繊維拡充 |
| 大平金 | 169,600円 | -31.3% | - | 7.08% | - | 0.49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 | 146,900円 | -0.4% | +17.4% | 5.45% | 7.40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 |
| 日亜鋼 | 30,100円 | -0.4% | -6.5% | 3.32% | 14.16倍 | 0.27倍 |
|
線材の２次加工大手。付加価値が高い非市況型特殊線材製品に注力。直納多い。日本製鉄系 |
市場注目の銘柄
チャート関連のコラム
