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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,494 | 2,507 | 2,467 | 2,507 | +13 | +0.5% | 29,200 |
2023/07/20 | 2,430 | 2,506 | 2,425 | 2,494 | +59 | +2.4% | 74,700 |
2023/07/19 | 2,385 | 2,435 | 2,385 | 2,435 | +58 | +2.4% | 75,900 |
2023/07/18 | 2,391 | 2,394 | 2,350 | 2,377 | -13 | -0.5% | 25,900 |
2023/07/14 | 2,407 | 2,413 | 2,382 | 2,390 | -10 | -0.4% | 22,200 |
2023/07/13 | 2,360 | 2,400 | 2,322 | 2,400 | +36 | +1.5% | 55,500 |
2023/07/12 | 2,364 | 2,411 | 2,355 | 2,364 | +10 | +0.4% | 51,500 |
2023/07/11 | 2,349 | 2,375 | 2,332 | 2,354 | +5 | +0.2% | 49,700 |
2023/07/10 | 2,347 | 2,354 | 2,325 | 2,349 | ±0 | ±0% | 37,800 |
2023/07/07 | 2,335 | 2,353 | 2,300 | 2,349 | +11 | +0.5% | 38,000 |
2023/07/06 | 2,351 | 2,355 | 2,327 | 2,338 | -6 | -0.3% | 55,600 |
2023/07/05 | 2,321 | 2,353 | 2,298 | 2,344 | +21 | +0.9% | 41,100 |
2023/07/04 | 2,339 | 2,346 | 2,319 | 2,323 | -16 | -0.7% | 42,200 |
2023/07/03 | 2,352 | 2,355 | 2,327 | 2,339 | -9 | -0.4% | 39,900 |
2023/06/30 | 2,340 | 2,352 | 2,334 | 2,348 | +17 | +0.7% | 28,900 |
2023/06/29 | 2,356 | 2,367 | 2,316 | 2,331 | -24 | -1% | 39,900 |
2023/06/28 | 2,329 | 2,360 | 2,326 | 2,355 | +27 | +1.2% | 54,600 |
2023/06/27 | 2,290 | 2,329 | 2,290 | 2,328 | +25 | +1.1% | 17,800 |
2023/06/26 | 2,298 | 2,336 | 2,279 | 2,303 | -1 | ±0% | 28,300 |
2023/06/23 | 2,302 | 2,347 | 2,283 | 2,304 | +5 | +0.2% | 58,500 |
2023/06/22 | 2,272 | 2,308 | 2,268 | 2,299 | +25 | +1.1% | 42,200 |
2023/06/21 | 2,254 | 2,276 | 2,254 | 2,274 | +17 | +0.8% | 24,300 |
2023/06/20 | 2,237 | 2,258 | 2,215 | 2,257 | -2 | -0.1% | 26,000 |
2023/06/19 | 2,242 | 2,272 | 2,230 | 2,259 | +6 | +0.3% | 32,000 |
2023/06/16 | 2,240 | 2,253 | 2,215 | 2,253 | -1 | ±0% | 40,000 |
2023/06/15 | 2,254 | 2,261 | 2,227 | 2,254 | -21 | -0.9% | 46,000 |
2023/06/14 | 2,270 | 2,294 | 2,260 | 2,275 | +14 | +0.6% | 29,100 |
2023/06/13 | 2,290 | 2,293 | 2,261 | 2,261 | -29 | -1.3% | 41,000 |
2023/06/12 | 2,260 | 2,290 | 2,252 | 2,290 | +40 | +1.8% | 26,700 |
2023/06/09 | 2,237 | 2,259 | 2,226 | 2,250 | +28 | +1.3% | 46,300 |
2023/06/08 | 2,229 | 2,241 | 2,208 | 2,222 | -7 | -0.3% | 26,600 |
2023/06/07 | 2,228 | 2,240 | 2,197 | 2,229 | -4 | -0.2% | 27,600 |
2023/06/06 | 2,192 | 2,233 | 2,183 | 2,233 | +25 | +1.1% | 28,300 |
2023/06/05 | 2,227 | 2,244 | 2,207 | 2,208 | +29 | +1.3% | 40,700 |
2023/06/02 | 2,101 | 2,184 | 2,101 | 2,179 | +81 | +3.9% | 46,400 |
2023/06/01 | 2,100 | 2,135 | 2,098 | 2,098 | -4 | -0.2% | 23,800 |
2023/05/31 | 2,169 | 2,169 | 2,094 | 2,102 | -62 | -2.9% | 47,600 |
2023/05/30 | 2,165 | 2,176 | 2,130 | 2,164 | -6 | -0.3% | 27,900 |
2023/05/29 | 2,162 | 2,203 | 2,155 | 2,170 | +37 | +1.7% | 34,100 |
2023/05/26 | 2,148 | 2,152 | 2,121 | 2,133 | -26 | -1.2% | 27,400 |
2023/05/25 | 2,175 | 2,181 | 2,140 | 2,159 | -38 | -1.7% | 23,600 |
2023/05/24 | 2,126 | 2,225 | 2,126 | 2,197 | +36 | +1.7% | 42,100 |
2023/05/23 | 2,216 | 2,216 | 2,126 | 2,161 | -51 | -2.3% | 56,500 |
2023/05/22 | 2,232 | 2,284 | 2,209 | 2,212 | -58 | -2.6% | 41,400 |
2023/05/19 | 2,250 | 2,278 | 2,241 | 2,270 | +20 | +0.9% | 44,700 |
2023/05/18 | 2,237 | 2,275 | 2,221 | 2,250 | +1 | ±0% | 63,100 |
2023/05/17 | 2,248 | 2,272 | 2,222 | 2,249 | +1 | ±0% | 70,300 |
2023/05/16 | 2,205 | 2,248 | 2,171 | 2,248 | +44 | +2% | 118,800 |
2023/05/15 | 2,050 | 2,220 | 2,050 | 2,204 | +179 | +8.8% | 316,500 |
2023/05/12 | 2,049 | 2,074 | 2,006 | 2,025 | -24 | -1.2% | 60,800 |
201~
250
件表示中 / 3457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 | 516,000円 | -4.2% | -6.2% | 5.81% | 16.89倍 | 0.81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 | 28,900円 | -0.5% | +21.7% | 2.77% | 11.33倍 | 0.55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 | 124,600円 | +0.6% | +8.1% | 3.69% | 13.65倍 | 0.98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 | 129,400円 | -9.8% | - | 0.00% | - | 0.37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 | 149,200円 | +3.0% | +105.2% | 4.02% | 7.57倍 | 0.55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