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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 5,080 | 5,140 | 5,080 | 5,130 | +50 | +1% | 9,200 |
| 2025/01/20 | 4,990 | 5,130 | 4,990 | 5,080 | +135 | +2.7% | 24,400 |
| 2025/01/17 | 4,950 | 4,970 | 4,915 | 4,945 | -15 | -0.3% | 16,800 |
| 2025/01/16 | 5,050 | 5,060 | 4,940 | 4,960 | -50 | -1% | 25,400 |
| 2025/01/15 | 5,100 | 5,100 | 5,010 | 5,010 | -40 | -0.8% | 11,600 |
| 2025/01/14 | 5,130 | 5,150 | 5,020 | 5,050 | -80 | -1.6% | 18,600 |
| 2025/01/10 | 5,050 | 5,150 | 5,050 | 5,130 | +90 | +1.8% | 14,900 |
| 2025/01/09 | 5,080 | 5,100 | 5,030 | 5,040 | -60 | -1.2% | 13,900 |
| 2025/01/08 | 5,120 | 5,160 | 5,080 | 5,100 | -20 | -0.4% | 13,900 |
| 2025/01/07 | 5,110 | 5,130 | 5,060 | 5,120 | +20 | +0.4% | 16,300 |
| 2025/01/06 | 5,190 | 5,200 | 5,080 | 5,100 | -40 | -0.8% | 23,600 |
| 2024/12/30 | 5,100 | 5,140 | 5,030 | 5,140 | +40 | +0.8% | 22,600 |
| 2024/12/27 | 5,020 | 5,110 | 5,010 | 5,100 | +90 | +1.8% | 30,200 |
| 2024/12/26 | 4,980 | 5,040 | 4,970 | 5,010 | +20 | +0.4% | 16,700 |
| 2024/12/25 | 5,030 | 5,030 | 4,955 | 4,990 | -5 | -0.1% | 11,300 |
| 2024/12/24 | 4,990 | 5,020 | 4,965 | 4,995 | +35 | +0.7% | 15,600 |
| 2024/12/23 | 5,050 | 5,050 | 4,960 | 4,960 | -60 | -1.2% | 28,100 |
| 2024/12/20 | 4,950 | 5,040 | 4,930 | 5,020 | +85 | +1.7% | 44,300 |
| 2024/12/19 | 4,895 | 4,935 | 4,835 | 4,935 | +25 | +0.5% | 28,200 |
| 2024/12/18 | 4,730 | 4,935 | 4,730 | 4,910 | +210 | +4.5% | 40,900 |
| 2024/12/17 | 4,780 | 4,790 | 4,700 | 4,700 | -105 | -2.2% | 25,200 |
| 2024/12/16 | 4,795 | 4,830 | 4,780 | 4,805 | +10 | +0.2% | 13,600 |
| 2024/12/13 | 4,800 | 4,825 | 4,755 | 4,795 | +25 | +0.5% | 19,400 |
| 2024/12/12 | 4,860 | 4,860 | 4,770 | 4,770 | -35 | -0.7% | 19,800 |
| 2024/12/11 | 4,855 | 4,905 | 4,740 | 4,805 | -50 | -1% | 51,200 |
| 2024/12/10 | 4,765 | 4,900 | 4,745 | 4,855 | +120 | +2.5% | 43,400 |
| 2024/12/09 | 4,645 | 4,735 | 4,645 | 4,735 | +100 | +2.2% | 28,800 |
| 2024/12/06 | 4,565 | 4,635 | 4,545 | 4,635 | +85 | +1.9% | 44,600 |
| 2024/12/05 | 4,570 | 4,575 | 4,530 | 4,550 | -5 | -0.1% | 7,300 |
| 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 |
51～
100
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
