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 |
|---|---|---|---|---|---|---|---|
| 2024/05/22 | 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 |
| 2024/04/25 | 3,860 | 3,865 | 3,760 | 3,785 | -95 | -2.4% | 10,800 |
| 2024/04/24 | 3,770 | 3,890 | 3,730 | 3,880 | +110 | +2.9% | 11,900 |
| 2024/04/23 | 3,745 | 3,800 | 3,745 | 3,770 | +50 | +1.3% | 17,700 |
| 2024/04/22 | 3,600 | 3,730 | 3,600 | 3,720 | +120 | +3.3% | 22,600 |
| 2024/04/19 | 3,505 | 3,610 | 3,505 | 3,600 | +45 | +1.3% | 28,200 |
| 2024/04/18 | 3,500 | 3,575 | 3,495 | 3,555 | +50 | +1.4% | 8,500 |
| 2024/04/17 | 3,480 | 3,525 | 3,455 | 3,505 | +25 | +0.7% | 17,700 |
| 2024/04/16 | 3,415 | 3,495 | 3,415 | 3,480 | +40 | +1.2% | 16,200 |
| 2024/04/15 | 3,470 | 3,480 | 3,425 | 3,440 | -60 | -1.7% | 9,100 |
| 2024/04/12 | 3,515 | 3,515 | 3,440 | 3,500 | -15 | -0.4% | 12,000 |
| 2024/04/11 | 3,510 | 3,560 | 3,485 | 3,515 | -50 | -1.4% | 11,500 |
| 2024/04/10 | 3,565 | 3,605 | 3,555 | 3,565 | +5 | +0.1% | 7,000 |
| 2024/04/09 | 3,570 | 3,575 | 3,530 | 3,560 | -45 | -1.2% | 8,900 |
| 2024/04/08 | 3,545 | 3,610 | 3,545 | 3,605 | +70 | +2% | 16,200 |
| 2024/04/05 | 3,580 | 3,580 | 3,505 | 3,535 | -90 | -2.5% | 16,900 |
| 2024/04/04 | 3,640 | 3,645 | 3,530 | 3,625 | +5 | +0.1% | 12,500 |
| 2024/04/03 | 3,560 | 3,650 | 3,535 | 3,620 | +55 | +1.5% | 11,100 |
| 2024/04/02 | 3,640 | 3,660 | 3,525 | 3,565 | -95 | -2.6% | 21,100 |
| 2024/04/01 | 3,845 | 3,845 | 3,635 | 3,660 | -185 | -4.8% | 17,600 |
| 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 |
251～
300
件表示中 / 3710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 | 468,000円 | +6.4% | +62.7% | 6.41% | 10.62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 |
| 大平金 | 174,500円 | -31.3% | - | 6.88% | - | 0.50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 |
| 日精線 | 109,200円 | -7.0% | -30.2% | 3.85% | 14.56倍 | 0.81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 | 151,500円 | -0.4% | +17.4% | 5.28% | 7.64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 | 30,300円 | -0.4% | -6.5% | 3.30% | 14.25倍 | 0.28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
