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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 2,787 | 3,010 | 2,787 | 2,986 | +229 | +8.3% | 107,400 |
2023/10/04 | 2,791 | 2,810 | 2,687 | 2,757 | -51 | -1.8% | 199,500 |
2023/10/03 | 2,805 | 2,818 | 2,795 | 2,808 | -1 | ±0% | 114,800 |
2023/10/02 | 2,819 | 2,873 | 2,800 | 2,809 | -10 | -0.4% | 34,400 |
2023/09/29 | 2,900 | 2,900 | 2,800 | 2,819 | -31 | -1.1% | 35,900 |
2023/09/28 | 2,843 | 2,909 | 2,833 | 2,850 | +11 | +0.4% | 25,300 |
2023/09/27 | 2,813 | 2,839 | 2,798 | 2,839 | +6 | +0.2% | 22,100 |
2023/09/26 | 2,840 | 2,843 | 2,821 | 2,833 | +1 | ±0% | 36,700 |
2023/09/25 | 2,848 | 2,857 | 2,820 | 2,832 | +17 | +0.6% | 14,500 |
2023/09/22 | 2,800 | 2,834 | 2,779 | 2,815 | +7 | +0.2% | 25,500 |
2023/09/21 | 2,805 | 2,890 | 2,805 | 2,808 | +3 | +0.1% | 36,800 |
2023/09/20 | 2,855 | 2,858 | 2,799 | 2,805 | -62 | -2.2% | 25,000 |
2023/09/19 | 2,867 | 2,870 | 2,800 | 2,867 | ±0 | ±0% | 25,300 |
2023/09/15 | 2,863 | 2,889 | 2,852 | 2,867 | +2 | +0.1% | 16,100 |
2023/09/14 | 2,874 | 2,887 | 2,850 | 2,865 | +22 | +0.8% | 12,200 |
2023/09/13 | 2,896 | 2,896 | 2,835 | 2,843 | -54 | -1.9% | 25,300 |
2023/09/12 | 2,963 | 2,968 | 2,874 | 2,897 | -53 | -1.8% | 23,100 |
2023/09/11 | 2,938 | 2,991 | 2,926 | 2,950 | +13 | +0.4% | 22,300 |
2023/09/08 | 2,928 | 2,980 | 2,900 | 2,937 | +41 | +1.4% | 40,400 |
2023/09/07 | 2,862 | 2,939 | 2,853 | 2,896 | +26 | +0.9% | 35,600 |
2023/09/06 | 2,811 | 2,871 | 2,811 | 2,870 | +38 | +1.3% | 34,200 |
2023/09/05 | 2,828 | 2,842 | 2,801 | 2,832 | -3 | -0.1% | 25,600 |
2023/09/04 | 2,813 | 2,852 | 2,813 | 2,835 | +20 | +0.7% | 23,300 |
2023/09/01 | 2,770 | 2,836 | 2,750 | 2,815 | +47 | +1.7% | 25,500 |
2023/08/31 | 2,798 | 2,798 | 2,753 | 2,768 | -40 | -1.4% | 38,200 |
2023/08/30 | 2,833 | 2,859 | 2,798 | 2,808 | -27 | -1% | 33,800 |
2023/08/29 | 2,812 | 2,852 | 2,812 | 2,835 | +24 | +0.9% | 25,600 |
2023/08/28 | 2,788 | 2,819 | 2,776 | 2,811 | +48 | +1.7% | 21,200 |
2023/08/25 | 2,704 | 2,763 | 2,698 | 2,763 | +28 | +1% | 22,800 |
2023/08/24 | 2,740 | 2,744 | 2,716 | 2,735 | -7 | -0.3% | 16,800 |
2023/08/23 | 2,676 | 2,748 | 2,674 | 2,742 | +65 | +2.4% | 20,700 |
2023/08/22 | 2,688 | 2,708 | 2,658 | 2,677 | +17 | +0.6% | 29,000 |
2023/08/21 | 2,640 | 2,662 | 2,623 | 2,660 | +32 | +1.2% | 29,700 |
2023/08/18 | 2,660 | 2,660 | 2,604 | 2,628 | -34 | -1.3% | 27,700 |
2023/08/17 | 2,670 | 2,699 | 2,620 | 2,662 | -21 | -0.8% | 35,000 |
2023/08/16 | 2,670 | 2,704 | 2,669 | 2,683 | -7 | -0.3% | 21,000 |
2023/08/15 | 2,715 | 2,728 | 2,659 | 2,690 | +14 | +0.5% | 44,100 |
2023/08/14 | 2,843 | 2,878 | 2,654 | 2,676 | -197 | -6.9% | 123,700 |
2023/08/10 | 2,560 | 2,882 | 2,560 | 2,873 | +312 | +12.2% | 332,700 |
2023/08/09 | 2,560 | 2,584 | 2,513 | 2,561 | +1 | ±0% | 196,600 |
2023/08/08 | 2,564 | 2,580 | 2,547 | 2,560 | ±0 | ±0% | 36,100 |
2023/08/07 | 2,546 | 2,589 | 2,540 | 2,560 | +10 | +0.4% | 38,400 |
2023/08/04 | 2,542 | 2,592 | 2,533 | 2,550 | ±0 | ±0% | 44,200 |
2023/08/03 | 2,609 | 2,609 | 2,537 | 2,550 | -90 | -3.4% | 73,800 |
2023/08/02 | 2,636 | 2,674 | 2,624 | 2,640 | -10 | -0.4% | 53,300 |
2023/08/01 | 2,630 | 2,656 | 2,611 | 2,650 | +1 | ±0% | 47,900 |
2023/07/31 | 2,580 | 2,649 | 2,580 | 2,649 | +74 | +2.9% | 62,300 |
2023/07/28 | 2,519 | 2,575 | 2,497 | 2,575 | +44 | +1.7% | 125,700 |
2023/07/27 | 2,505 | 2,564 | 2,505 | 2,531 | +5 | +0.2% | 44,500 |
2023/07/26 | 2,511 | 2,547 | 2,488 | 2,526 | +15 | +0.6% | 40,600 |
151~
200
件表示中 / 3459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 | 508,000円 | -4.2% | -6.2% | 5.91% | 16.63倍 | 0.79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 | 29,600円 | -0.5% | +21.7% | 2.70% | 11.60倍 | 0.57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 |
日精線 | 126,600円 | +0.6% | +8.1% | 3.63% | 13.87倍 | 1.00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 | 135,200円 | -9.8% | - | 0.00% | - | 0.38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 | 150,800円 | +3.0% | +105.2% | 3.98% | 7.65倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム