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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 3,895 | 3,895 | 3,810 | 3,845 | +15 | +0.4% | 6,100 |
| 2024/03/28 | 3,860 | 3,900 | 3,770 | 3,830 | -170 | -4.3% | 26,700 |
| 2024/03/27 | 3,965 | 4,025 | 3,960 | 4,000 | +70 | +1.8% | 21,800 |
| 2024/03/26 | 3,900 | 3,935 | 3,900 | 3,930 | +30 | +0.8% | 5,300 |
| 2024/03/25 | 3,900 | 3,930 | 3,885 | 3,900 | -15 | -0.4% | 8,100 |
| 2024/03/22 | 3,970 | 3,975 | 3,855 | 3,915 | -45 | -1.1% | 13,200 |
| 2024/03/21 | 3,930 | 3,975 | 3,895 | 3,960 | +70 | +1.8% | 8,500 |
| 2024/03/19 | 3,895 | 3,915 | 3,860 | 3,890 | +5 | +0.1% | 6,800 |
| 2024/03/18 | 3,865 | 3,900 | 3,850 | 3,885 | +15 | +0.4% | 10,300 |
| 2024/03/15 | 3,865 | 3,895 | 3,860 | 3,870 | -20 | -0.5% | 8,800 |
| 2024/03/14 | 3,850 | 3,905 | 3,850 | 3,890 | +35 | +0.9% | 4,900 |
| 2024/03/13 | 3,910 | 3,930 | 3,850 | 3,855 | -55 | -1.4% | 8,700 |
| 2024/03/12 | 3,930 | 3,930 | 3,830 | 3,910 | -20 | -0.5% | 12,900 |
| 2024/03/11 | 3,935 | 3,955 | 3,905 | 3,930 | -25 | -0.6% | 16,200 |
| 2024/03/08 | 3,910 | 4,000 | 3,895 | 3,955 | +35 | +0.9% | 13,000 |
| 2024/03/07 | 4,000 | 4,100 | 3,920 | 3,920 | -100 | -2.5% | 18,000 |
| 2024/03/06 | 3,990 | 4,030 | 3,920 | 4,020 | -5 | -0.1% | 16,100 |
| 2024/03/05 | 3,905 | 4,025 | 3,870 | 4,025 | +100 | +2.5% | 10,600 |
| 2024/03/04 | 3,945 | 4,000 | 3,870 | 3,925 | -20 | -0.5% | 43,100 |
| 2024/03/01 | 3,930 | 4,030 | 3,930 | 3,945 | +15 | +0.4% | 37,700 |
| 2024/02/29 | 3,960 | 4,025 | 3,900 | 3,930 | -75 | -1.9% | 39,100 |
| 2024/02/28 | 3,975 | 4,045 | 3,940 | 4,005 | +20 | +0.5% | 39,200 |
| 2024/02/27 | 3,950 | 4,125 | 3,950 | 3,985 | +50 | +1.3% | 43,100 |
| 2024/02/26 | 4,010 | 4,085 | 3,935 | 3,935 | -35 | -0.9% | 53,700 |
| 2024/02/22 | 3,800 | 3,970 | 3,790 | 3,970 | +200 | +5.3% | 30,500 |
| 2024/02/21 | 3,715 | 3,790 | 3,675 | 3,770 | +195 | +5.5% | 34,900 |
| 2024/02/20 | 3,600 | 3,650 | 3,535 | 3,575 | +45 | +1.3% | 17,400 |
| 2024/02/19 | 3,535 | 3,600 | 3,500 | 3,530 | -5 | -0.1% | 12,400 |
| 2024/02/16 | 3,485 | 3,555 | 3,480 | 3,535 | +75 | +2.2% | 21,300 |
| 2024/02/15 | 3,460 | 3,465 | 3,380 | 3,460 | +20 | +0.6% | 17,400 |
| 2024/02/14 | 3,425 | 3,470 | 3,405 | 3,440 | +15 | +0.4% | 18,200 |
| 2024/02/13 | 3,470 | 3,470 | 3,360 | 3,425 | +165 | +5.1% | 28,500 |
| 2024/02/09 | 3,280 | 3,340 | 3,255 | 3,260 | -20 | -0.6% | 18,700 |
| 2024/02/08 | 3,205 | 3,325 | 3,205 | 3,280 | +75 | +2.3% | 31,800 |
| 2024/02/07 | 3,180 | 3,250 | 3,180 | 3,205 | +15 | +0.5% | 17,100 |
| 2024/02/06 | 3,200 | 3,200 | 3,165 | 3,190 | -10 | -0.3% | 5,100 |
| 2024/02/05 | 3,165 | 3,220 | 3,150 | 3,200 | +55 | +1.7% | 17,700 |
| 2024/02/02 | 3,045 | 3,180 | 3,045 | 3,145 | +110 | +3.6% | 17,900 |
| 2024/02/01 | 3,055 | 3,085 | 3,035 | 3,035 | -25 | -0.8% | 8,900 |
| 2024/01/31 | 3,025 | 3,085 | 3,025 | 3,060 | +35 | +1.2% | 12,600 |
| 2024/01/30 | 3,025 | 3,030 | 2,983 | 3,025 | +5 | +0.2% | 40,100 |
| 2024/01/29 | 3,025 | 3,045 | 3,005 | 3,020 | +21 | +0.7% | 6,700 |
| 2024/01/26 | 3,040 | 3,040 | 2,987 | 2,999 | -41 | -1.3% | 10,800 |
| 2024/01/25 | 3,040 | 3,055 | 3,015 | 3,040 | ±0 | ±0% | 13,000 |
| 2024/01/24 | 2,965 | 3,050 | 2,955 | 3,040 | +102 | +3.5% | 24,100 |
| 2024/01/23 | 2,940 | 2,964 | 2,911 | 2,938 | +27 | +0.9% | 24,700 |
| 2024/01/22 | 2,897 | 2,914 | 2,894 | 2,911 | +14 | +0.5% | 7,500 |
| 2024/01/19 | 2,901 | 2,922 | 2,897 | 2,897 | -6 | -0.2% | 13,500 |
| 2024/01/18 | 2,885 | 2,912 | 2,881 | 2,903 | +15 | +0.5% | 13,200 |
| 2024/01/17 | 2,901 | 2,911 | 2,888 | 2,888 | -9 | -0.3% | 13,800 |
251～
300
件表示中 / 3675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 | 437,000円 | -4.2% | -6.2% | 6.86% | 12.25倍 | 0.60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 |
| 日精線 | 109,000円 | +6.7% | +32.5% | 5.14% | 9.75倍 | 0.83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 | 162,600円 | -13.4% | - | 8.30% | - | 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 |
| 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 |
| 菱製鋼 | 135,700円 | -2.9% | +218.1% | 4.72% | 6.22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 |
市場注目の銘柄
チャート関連のコラム
