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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/31 | 5,350 | 5,360 | 5,180 | 5,260 | -100 | -1.9% | 52,200 |
| 2024/07/30 | 5,400 | 5,400 | 5,300 | 5,360 | -40 | -0.7% | 62,000 |
| 2024/07/29 | 5,380 | 5,430 | 5,340 | 5,400 | +70 | +1.3% | 20,000 |
| 2024/07/26 | 5,320 | 5,350 | 5,270 | 5,330 | +30 | +0.6% | 15,900 |
| 2024/07/25 | 5,320 | 5,330 | 5,250 | 5,300 | -70 | -1.3% | 45,400 |
| 2024/07/24 | 5,420 | 5,460 | 5,360 | 5,370 | -40 | -0.7% | 14,400 |
| 2024/07/23 | 5,440 | 5,440 | 5,360 | 5,410 | +60 | +1.1% | 13,200 |
| 2024/07/22 | 5,580 | 5,600 | 5,320 | 5,350 | -230 | -4.1% | 53,700 |
| 2024/07/19 | 5,450 | 5,590 | 5,450 | 5,580 | +170 | +3.1% | 31,500 |
| 2024/07/18 | 5,500 | 5,520 | 5,410 | 5,410 | -120 | -2.2% | 24,500 |
| 2024/07/17 | 5,560 | 5,570 | 5,520 | 5,530 | -20 | -0.4% | 7,500 |
| 2024/07/16 | 5,550 | 5,600 | 5,510 | 5,550 | ±0 | ±0% | 20,100 |
| 2024/07/12 | 5,370 | 5,570 | 5,370 | 5,550 | +150 | +2.8% | 34,800 |
| 2024/07/11 | 5,320 | 5,450 | 5,280 | 5,400 | +100 | +1.9% | 26,200 |
| 2024/07/10 | 5,310 | 5,320 | 5,230 | 5,300 | ±0 | ±0% | 18,200 |
| 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 |
151～
200
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
