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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 2024/01/16 | 2,922 | 2,922 | 2,882 | 2,897 | -3 | -0.1% | 13,300 |
| 2024/01/15 | 2,900 | 2,930 | 2,900 | 2,900 | +11 | +0.4% | 10,500 |
| 2024/01/12 | 2,941 | 2,941 | 2,878 | 2,889 | -52 | -1.8% | 46,400 |
| 2024/01/11 | 2,930 | 2,960 | 2,910 | 2,941 | +37 | +1.3% | 16,200 |
| 2024/01/10 | 2,915 | 2,929 | 2,900 | 2,904 | -11 | -0.4% | 8,700 |
| 2024/01/09 | 2,921 | 2,930 | 2,891 | 2,915 | +10 | +0.3% | 10,900 |
| 2024/01/05 | 2,903 | 2,918 | 2,883 | 2,905 | -13 | -0.4% | 12,100 |
| 2024/01/04 | 2,902 | 2,923 | 2,882 | 2,918 | +12 | +0.4% | 10,000 |
| 2023/12/29 | 2,889 | 2,906 | 2,866 | 2,906 | +17 | +0.6% | 17,100 |
| 2023/12/28 | 2,828 | 2,894 | 2,827 | 2,889 | +64 | +2.3% | 25,000 |
| 2023/12/27 | 2,818 | 2,828 | 2,808 | 2,825 | +13 | +0.5% | 15,100 |
| 2023/12/26 | 2,816 | 2,848 | 2,802 | 2,812 | -4 | -0.1% | 10,100 |
| 2023/12/25 | 2,818 | 2,826 | 2,795 | 2,816 | -3 | -0.1% | 10,800 |
| 2023/12/22 | 2,800 | 2,826 | 2,800 | 2,819 | +19 | +0.7% | 7,600 |
| 2023/12/21 | 2,800 | 2,824 | 2,794 | 2,800 | -5 | -0.2% | 12,800 |
| 2023/12/20 | 2,800 | 2,819 | 2,800 | 2,805 | -7 | -0.2% | 11,800 |
| 2023/12/19 | 2,804 | 2,818 | 2,783 | 2,812 | -15 | -0.5% | 13,800 |
| 2023/12/18 | 2,788 | 2,827 | 2,765 | 2,827 | +30 | +1.1% | 12,200 |
| 2023/12/15 | 2,761 | 2,812 | 2,737 | 2,797 | +38 | +1.4% | 21,300 |
| 2023/12/14 | 2,801 | 2,816 | 2,746 | 2,759 | -56 | -2% | 15,700 |
| 2023/12/13 | 2,803 | 2,819 | 2,798 | 2,815 | +2 | +0.1% | 13,700 |
| 2023/12/12 | 2,825 | 2,844 | 2,802 | 2,813 | -12 | -0.4% | 11,000 |
| 2023/12/11 | 2,805 | 2,838 | 2,803 | 2,825 | +15 | +0.5% | 8,700 |
| 2023/12/08 | 2,828 | 2,836 | 2,806 | 2,810 | -44 | -1.5% | 28,400 |
| 2023/12/07 | 2,862 | 2,870 | 2,851 | 2,854 | -24 | -0.8% | 11,100 |
51～
100
件表示中 / 3450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 | 404,500円 | -5.2% | -49.5% | 3.46% | 14.07倍 | 0.68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 | 127,700円 | +0.6% | +8.1% | 3.60% | 13.99倍 | 1.01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 | 129,100円 | -55.5% | - | 0.00% | - | 0.36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 | 138,500円 | -3.3% | -59.9% | 4.33% | 210.81倍 | 0.49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 | 32,000円 | +8.6% | -8.3% | 3.13% | 12.03倍 | 0.31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
