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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 5,290 | 5,310 | 5,210 | 5,300 | +20 | +0.4% | 21,100 |
| 2024/07/08 | 5,370 | 5,420 | 5,280 | 5,280 | -80 | -1.5% | 26,000 |
| 2024/07/05 | 5,480 | 5,480 | 5,340 | 5,360 | -120 | -2.2% | 25,200 |
| 2024/07/04 | 5,480 | 5,530 | 5,420 | 5,480 | +60 | +1.1% | 14,700 |
| 2024/07/03 | 5,440 | 5,440 | 5,390 | 5,420 | +10 | +0.2% | 10,300 |
| 2024/07/02 | 5,400 | 5,480 | 5,380 | 5,410 | +10 | +0.2% | 12,400 |
| 2024/07/01 | 5,390 | 5,480 | 5,370 | 5,400 | +10 | +0.2% | 20,300 |
| 2024/06/28 | 5,380 | 5,410 | 5,330 | 5,390 | +70 | +1.3% | 14,600 |
| 2024/06/27 | 5,280 | 5,390 | 5,230 | 5,320 | +90 | +1.7% | 22,300 |
| 2024/06/26 | 5,300 | 5,300 | 5,230 | 5,230 | -70 | -1.3% | 12,200 |
| 2024/06/25 | 5,260 | 5,310 | 5,210 | 5,300 | +90 | +1.7% | 20,600 |
| 2024/06/24 | 5,320 | 5,330 | 5,210 | 5,210 | -40 | -0.8% | 25,800 |
| 2024/06/21 | 5,400 | 5,400 | 5,230 | 5,250 | -150 | -2.8% | 14,600 |
| 2024/06/20 | 5,290 | 5,420 | 5,260 | 5,400 | +110 | +2.1% | 22,400 |
| 2024/06/19 | 5,220 | 5,330 | 5,200 | 5,290 | +120 | +2.3% | 27,900 |
| 2024/06/18 | 5,290 | 5,290 | 5,170 | 5,170 | -100 | -1.9% | 16,300 |
| 2024/06/17 | 5,160 | 5,270 | 5,130 | 5,270 | +130 | +2.5% | 40,600 |
| 2024/06/14 | 5,060 | 5,140 | 5,060 | 5,140 | +40 | +0.8% | 13,300 |
| 2024/06/13 | 5,160 | 5,160 | 5,050 | 5,100 | -50 | -1% | 23,600 |
| 2024/06/12 | 5,210 | 5,210 | 5,140 | 5,150 | -70 | -1.3% | 10,400 |
| 2024/06/11 | 5,250 | 5,330 | 5,170 | 5,220 | -30 | -0.6% | 20,000 |
| 2024/06/10 | 5,130 | 5,250 | 5,110 | 5,250 | +120 | +2.3% | 19,300 |
| 2024/06/07 | 5,250 | 5,260 | 5,100 | 5,130 | -100 | -1.9% | 33,900 |
| 2024/06/06 | 5,290 | 5,310 | 5,230 | 5,230 | +40 | +0.8% | 14,600 |
| 2024/06/05 | 5,370 | 5,370 | 5,180 | 5,190 | -180 | -3.4% | 32,200 |
| 2024/06/04 | 5,270 | 5,390 | 5,270 | 5,370 | +100 | +1.9% | 23,300 |
| 2024/06/03 | 5,320 | 5,320 | 5,210 | 5,270 | +50 | +1% | 16,600 |
| 2024/05/31 | 5,170 | 5,280 | 5,130 | 5,220 | +70 | +1.4% | 53,500 |
| 2024/05/30 | 4,935 | 5,170 | 4,935 | 5,150 | +210 | +4.3% | 77,500 |
| 2024/05/29 | 5,020 | 5,020 | 4,930 | 4,940 | -80 | -1.6% | 34,900 |
| 2024/05/28 | 5,040 | 5,060 | 5,000 | 5,020 | -20 | -0.4% | 20,000 |
| 2024/05/27 | 5,100 | 5,100 | 5,040 | 5,040 | -40 | -0.8% | 26,200 |
| 2024/05/24 | 5,060 | 5,130 | 5,040 | 5,080 | ±0 | ±0% | 24,800 |
| 2024/05/23 | 5,090 | 5,090 | 5,000 | 5,080 | +40 | +0.8% | 19,900 |
| 2024/05/22 | 5,080 | 5,090 | 4,985 | 5,040 | -40 | -0.8% | 34,000 |
| 2024/05/21 | 5,090 | 5,140 | 5,030 | 5,080 | ±0 | ±0% | 33,200 |
| 2024/05/20 | 5,200 | 5,220 | 5,080 | 5,080 | -80 | -1.6% | 46,600 |
| 2024/05/17 | 5,000 | 5,320 | 4,970 | 5,160 | +150 | +3% | 115,500 |
| 2024/05/16 | 5,040 | 5,050 | 4,845 | 5,010 | +535 | +12% | 195,000 |
| 2024/05/15 | 4,475 | 4,475 | 4,475 | 4,475 | +700 | +18.5% | 4,400 |
| 2024/05/14 | 3,785 | 3,815 | 3,720 | 3,775 | -40 | -1% | 13,600 |
| 2024/05/13 | 3,900 | 3,900 | 3,785 | 3,815 | -120 | -3% | 14,100 |
| 2024/05/10 | 4,040 | 4,040 | 3,915 | 3,935 | -50 | -1.3% | 6,700 |
| 2024/05/09 | 4,045 | 4,085 | 3,980 | 3,985 | -60 | -1.5% | 12,500 |
| 2024/05/08 | 4,065 | 4,080 | 4,025 | 4,045 | -20 | -0.5% | 10,400 |
| 2024/05/07 | 4,020 | 4,065 | 3,965 | 4,065 | +80 | +2% | 8,200 |
| 2024/05/02 | 4,020 | 4,020 | 3,975 | 3,985 | -30 | -0.7% | 6,300 |
| 2024/05/01 | 4,045 | 4,070 | 4,000 | 4,015 | -55 | -1.4% | 15,100 |
| 2024/04/30 | 3,855 | 4,080 | 3,855 | 4,070 | +250 | +6.5% | 30,000 |
| 2024/04/26 | 3,795 | 3,850 | 3,760 | 3,820 | +35 | +0.9% | 51,600 |
101～
150
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
