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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 4,635 | 4,635 | 4,545 | 4,555 | -65 | -1.4% | 23,600 |
| 2024/12/03 | 4,600 | 4,625 | 4,590 | 4,620 | +30 | +0.7% | 6,500 |
| 2024/12/02 | 4,605 | 4,630 | 4,575 | 4,590 | -15 | -0.3% | 17,000 |
| 2024/11/29 | 4,575 | 4,610 | 4,555 | 4,605 | +65 | +1.4% | 21,900 |
| 2024/11/28 | 4,525 | 4,580 | 4,515 | 4,540 | +15 | +0.3% | 15,600 |
| 2024/11/27 | 4,560 | 4,560 | 4,460 | 4,525 | -35 | -0.8% | 17,400 |
| 2024/11/26 | 4,625 | 4,655 | 4,515 | 4,560 | -65 | -1.4% | 17,600 |
| 2024/11/25 | 4,540 | 4,685 | 4,540 | 4,625 | +115 | +2.5% | 61,700 |
| 2024/11/22 | 4,475 | 4,545 | 4,475 | 4,510 | +40 | +0.9% | 13,700 |
| 2024/11/21 | 4,470 | 4,480 | 4,445 | 4,470 | +5 | +0.1% | 7,400 |
| 2024/11/20 | 4,475 | 4,495 | 4,430 | 4,465 | -5 | -0.1% | 17,600 |
| 2024/11/19 | 4,480 | 4,485 | 4,450 | 4,470 | -10 | -0.2% | 17,500 |
| 2024/11/18 | 4,435 | 4,495 | 4,410 | 4,480 | +40 | +0.9% | 14,200 |
| 2024/11/15 | 4,455 | 4,510 | 4,410 | 4,440 | ±0 | ±0% | 32,300 |
| 2024/11/14 | 4,355 | 4,460 | 4,355 | 4,440 | +80 | +1.8% | 35,300 |
| 2024/11/13 | 4,350 | 4,380 | 4,320 | 4,360 | +15 | +0.3% | 26,200 |
| 2024/11/12 | 4,300 | 4,380 | 4,300 | 4,345 | +85 | +2% | 35,500 |
| 2024/11/11 | 4,390 | 4,390 | 4,240 | 4,260 | -200 | -4.5% | 98,700 |
| 2024/11/08 | 4,530 | 4,545 | 4,455 | 4,460 | -70 | -1.5% | 30,900 |
| 2024/11/07 | 4,500 | 4,545 | 4,460 | 4,530 | +50 | +1.1% | 32,100 |
| 2024/11/06 | 4,455 | 4,510 | 4,450 | 4,480 | +25 | +0.6% | 24,900 |
| 2024/11/05 | 4,455 | 4,480 | 4,440 | 4,455 | -30 | -0.7% | 29,100 |
| 2024/11/01 | 4,475 | 4,525 | 4,455 | 4,485 | -25 | -0.6% | 22,200 |
| 2024/10/31 | 4,470 | 4,525 | 4,465 | 4,510 | +45 | +1% | 27,100 |
| 2024/10/30 | 4,565 | 4,570 | 4,465 | 4,465 | -100 | -2.2% | 127,000 |
| 2024/10/29 | 4,570 | 4,595 | 4,555 | 4,565 | -30 | -0.7% | 18,300 |
| 2024/10/28 | 4,525 | 4,605 | 4,515 | 4,595 | +55 | +1.2% | 36,400 |
| 2024/10/25 | 4,560 | 4,575 | 4,510 | 4,540 | -15 | -0.3% | 19,100 |
| 2024/10/24 | 4,575 | 4,590 | 4,520 | 4,555 | -60 | -1.3% | 53,800 |
| 2024/10/23 | 4,615 | 4,660 | 4,615 | 4,615 | -40 | -0.9% | 11,900 |
| 2024/10/22 | 4,695 | 4,695 | 4,610 | 4,655 | -20 | -0.4% | 42,600 |
| 2024/10/21 | 4,670 | 4,695 | 4,655 | 4,675 | -10 | -0.2% | 12,000 |
| 2024/10/18 | 4,695 | 4,700 | 4,650 | 4,685 | -10 | -0.2% | 22,400 |
| 2024/10/17 | 4,730 | 4,760 | 4,690 | 4,695 | -50 | -1.1% | 26,800 |
| 2024/10/16 | 4,740 | 4,805 | 4,735 | 4,745 | -30 | -0.6% | 12,500 |
| 2024/10/15 | 4,760 | 4,810 | 4,725 | 4,775 | +15 | +0.3% | 22,800 |
| 2024/10/11 | 4,700 | 4,765 | 4,670 | 4,760 | +50 | +1.1% | 30,200 |
| 2024/10/10 | 4,735 | 4,775 | 4,685 | 4,710 | -35 | -0.7% | 49,800 |
| 2024/10/09 | 4,785 | 4,815 | 4,720 | 4,745 | -10 | -0.2% | 32,100 |
| 2024/10/08 | 4,800 | 4,835 | 4,720 | 4,755 | -90 | -1.9% | 48,200 |
| 2024/10/07 | 4,890 | 4,895 | 4,825 | 4,845 | -10 | -0.2% | 19,700 |
| 2024/10/04 | 4,940 | 4,940 | 4,855 | 4,855 | -80 | -1.6% | 14,700 |
| 2024/10/03 | 4,925 | 5,000 | 4,910 | 4,935 | +15 | +0.3% | 33,300 |
| 2024/10/02 | 4,850 | 4,970 | 4,850 | 4,920 | +10 | +0.2% | 17,900 |
| 2024/10/01 | 4,790 | 4,935 | 4,780 | 4,910 | +150 | +3.2% | 25,300 |
| 2024/09/30 | 4,785 | 4,845 | 4,730 | 4,760 | -110 | -2.3% | 53,500 |
| 2024/09/27 | 4,875 | 4,900 | 4,830 | 4,870 | -45 | -0.9% | 29,900 |
| 2024/09/26 | 4,860 | 4,915 | 4,805 | 4,915 | +95 | +2% | 34,000 |
| 2024/09/25 | 4,895 | 4,895 | 4,770 | 4,820 | -80 | -1.6% | 41,400 |
| 2024/09/24 | 4,980 | 4,985 | 4,890 | 4,900 | -50 | -1% | 33,900 |
1～
50
件表示中 / 3594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 | 455,500円 | -4.2% | -6.2% | 6.59% | 14.92倍 | 0.72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 |
| モリ工業 | 477,500円 | -6.1% | -21.8% | 3.77% | 10.53倍 | 0.67倍 |
|
ステンレス溶接管の大手で加工技術に強み。自動車向けが主。ステンレス条鋼等の加工販売も |
| 大平金 | 142,800円 | -9.2% | - | 0.00% | - | 0.41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 | 137,200円 | -2.9% | +218.1% | 4.66% | 6.29倍 | 0.50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 |
| 東北鋼 | 210,800円 | +5.9% | +6.9% | - | - | - |
|
電磁ステンレス鋼、エンジンバルブ鋼シェア５割。不動産賃貸事業も手がける。大同特殊鋼系 |
市場注目の銘柄
チャート関連のコラム
