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 |
|---|---|---|---|---|---|---|---|
| 2024/10/15 | 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 |
| 2024/09/20 | 4,970 | 4,990 | 4,935 | 4,950 | -10 | -0.2% | 22,600 |
| 2024/09/19 | 4,975 | 4,975 | 4,925 | 4,960 | +50 | +1% | 13,600 |
| 2024/09/18 | 4,910 | 4,950 | 4,905 | 4,910 | +35 | +0.7% | 13,100 |
| 2024/09/17 | 4,890 | 4,970 | 4,805 | 4,875 | +10 | +0.2% | 19,500 |
| 2024/09/13 | 4,870 | 4,895 | 4,825 | 4,865 | -30 | -0.6% | 12,500 |
| 2024/09/12 | 4,870 | 4,900 | 4,845 | 4,895 | +115 | +2.4% | 20,900 |
| 2024/09/11 | 4,800 | 4,805 | 4,720 | 4,780 | -50 | -1% | 39,900 |
| 2024/09/10 | 4,860 | 4,915 | 4,800 | 4,830 | -70 | -1.4% | 26,700 |
| 2024/09/09 | 4,760 | 4,930 | 4,760 | 4,900 | ±0 | ±0% | 34,100 |
| 2024/09/06 | 5,020 | 5,020 | 4,880 | 4,900 | -130 | -2.6% | 44,800 |
| 2024/09/05 | 5,030 | 5,080 | 4,975 | 5,030 | ±0 | ±0% | 20,800 |
| 2024/09/04 | 5,090 | 5,130 | 5,030 | 5,030 | -120 | -2.3% | 23,300 |
| 2024/09/03 | 5,140 | 5,180 | 5,140 | 5,150 | ±0 | ±0% | 4,900 |
| 2024/09/02 | 5,210 | 5,220 | 5,100 | 5,150 | -50 | -1% | 24,700 |
| 2024/08/30 | 5,120 | 5,200 | 5,110 | 5,200 | +90 | +1.8% | 21,600 |
| 2024/08/29 | 5,080 | 5,130 | 5,070 | 5,110 | +30 | +0.6% | 16,400 |
| 2024/08/28 | 5,100 | 5,100 | 5,030 | 5,080 | -20 | -0.4% | 11,300 |
| 2024/08/27 | 5,100 | 5,120 | 5,060 | 5,100 | +40 | +0.8% | 13,400 |
| 2024/08/26 | 5,050 | 5,080 | 5,030 | 5,060 | +30 | +0.6% | 9,600 |
| 2024/08/23 | 5,070 | 5,070 | 5,020 | 5,030 | ±0 | ±0% | 14,900 |
| 2024/08/22 | 5,080 | 5,080 | 5,030 | 5,030 | -30 | -0.6% | 5,700 |
| 2024/08/21 | 5,070 | 5,090 | 5,040 | 5,060 | -20 | -0.4% | 8,800 |
| 2024/08/20 | 5,090 | 5,120 | 5,060 | 5,080 | +30 | +0.6% | 8,300 |
| 2024/08/19 | 5,120 | 5,170 | 5,030 | 5,050 | -60 | -1.2% | 22,500 |
| 2024/08/16 | 5,120 | 5,130 | 5,060 | 5,110 | -10 | -0.2% | 23,800 |
| 2024/08/15 | 5,030 | 5,130 | 5,030 | 5,120 | +90 | +1.8% | 14,200 |
| 2024/08/14 | 4,980 | 5,080 | 4,950 | 5,030 | +90 | +1.8% | 15,900 |
| 2024/08/13 | 4,750 | 4,980 | 4,750 | 4,940 | +90 | +1.9% | 36,000 |
| 2024/08/09 | 5,000 | 5,030 | 4,775 | 4,850 | -55 | -1.1% | 41,200 |
| 2024/08/08 | 4,970 | 5,030 | 4,880 | 4,905 | -70 | -1.4% | 21,300 |
| 2024/08/07 | 4,910 | 5,140 | 4,865 | 4,975 | +65 | +1.3% | 39,600 |
| 2024/08/06 | 4,780 | 4,950 | 4,670 | 4,910 | +540 | +12.4% | 47,500 |
| 2024/08/05 | 4,605 | 4,760 | 4,350 | 4,370 | -490 | -10.1% | 84,100 |
| 2024/08/02 | 4,810 | 4,980 | 4,780 | 4,860 | -190 | -3.8% | 93,600 |
| 2024/08/01 | 5,220 | 5,220 | 5,020 | 5,050 | -210 | -4% | 69,500 |
151～
200
件表示中 / 3709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 | 467,500円 | +6.4% | +62.7% | 6.42% | 10.61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 |
| 新日電工 | 25,300円 | -2.1% | -28.0% | 4.74% | 9.93倍 | 0.47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 | 109,600円 | -7.0% | -30.2% | 3.83% | 14.62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 |
| 菱製鋼 | 150,500円 | -0.4% | +17.4% | 5.32% | 7.59倍 | 0.54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 | 30,500円 | -0.4% | -6.5% | 3.28% | 14.35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
