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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,320 | 2,351 | 2,320 | 2,332 | +3 | +0.1% | 53,400 |
2023/02/22 | 2,312 | 2,340 | 2,305 | 2,329 | -18 | -0.8% | 66,700 |
2023/02/21 | 2,384 | 2,405 | 2,344 | 2,347 | -40 | -1.7% | 84,600 |
2023/02/20 | 2,380 | 2,408 | 2,379 | 2,387 | +8 | +0.3% | 58,600 |
2023/02/17 | 2,347 | 2,388 | 2,324 | 2,379 | +26 | +1.1% | 69,800 |
2023/02/16 | 2,346 | 2,367 | 2,325 | 2,353 | +1 | ±0% | 50,000 |
2023/02/15 | 2,311 | 2,369 | 2,311 | 2,352 | +27 | +1.2% | 118,800 |
2023/02/14 | 2,290 | 2,330 | 2,255 | 2,325 | +38 | +1.7% | 112,900 |
2023/02/13 | 2,382 | 2,419 | 2,272 | 2,287 | -97 | -4.1% | 289,100 |
2023/02/10 | 2,384 | 2,412 | 2,364 | 2,384 | -22 | -0.9% | 127,000 |
2023/02/09 | 2,390 | 2,433 | 2,388 | 2,406 | +12 | +0.5% | 107,000 |
2023/02/08 | 2,473 | 2,494 | 2,353 | 2,394 | -80 | -3.2% | 241,300 |
2023/02/07 | 2,470 | 2,521 | 2,445 | 2,474 | -8 | -0.3% | 83,200 |
2023/02/06 | 2,500 | 2,510 | 2,453 | 2,482 | -10 | -0.4% | 71,600 |
2023/02/03 | 2,493 | 2,530 | 2,456 | 2,492 | +1 | ±0% | 100,600 |
2023/02/02 | 2,440 | 2,502 | 2,440 | 2,491 | +52 | +2.1% | 80,400 |
2023/02/01 | 2,380 | 2,439 | 2,370 | 2,439 | +57 | +2.4% | 90,100 |
2023/01/31 | 2,383 | 2,387 | 2,344 | 2,382 | -1 | ±0% | 92,200 |
2023/01/30 | 2,383 | 2,425 | 2,358 | 2,383 | -22 | -0.9% | 127,700 |
2023/01/27 | 2,399 | 2,412 | 2,388 | 2,405 | +12 | +0.5% | 63,700 |
2023/01/26 | 2,386 | 2,402 | 2,365 | 2,393 | +4 | +0.2% | 59,000 |
2023/01/25 | 2,320 | 2,400 | 2,306 | 2,389 | +66 | +2.8% | 104,800 |
2023/01/24 | 2,378 | 2,413 | 2,306 | 2,323 | -42 | -1.8% | 181,600 |
2023/01/23 | 2,353 | 2,369 | 2,323 | 2,365 | +24 | +1% | 87,000 |
2023/01/20 | 2,248 | 2,344 | 2,247 | 2,341 | +118 | +5.3% | 95,600 |
2023/01/19 | 2,195 | 2,232 | 2,185 | 2,223 | +35 | +1.6% | 66,200 |
2023/01/18 | 2,140 | 2,192 | 2,103 | 2,188 | +44 | +2.1% | 111,700 |
2023/01/17 | 2,145 | 2,165 | 2,128 | 2,144 | -9 | -0.4% | 63,200 |
2023/01/16 | 2,137 | 2,166 | 2,127 | 2,153 | +31 | +1.5% | 63,100 |
2023/01/13 | 2,080 | 2,142 | 2,080 | 2,122 | +34 | +1.6% | 74,200 |
2023/01/12 | 2,070 | 2,113 | 2,070 | 2,088 | +1 | ±0% | 49,500 |
2023/01/11 | 2,060 | 2,088 | 2,058 | 2,087 | +69 | +3.4% | 45,500 |
2023/01/10 | 2,000 | 2,029 | 1,985 | 2,018 | +37 | +1.9% | 55,500 |
2023/01/06 | 1,959 | 1,990 | 1,951 | 1,981 | +30 | +1.5% | 57,900 |
2023/01/05 | 1,940 | 1,954 | 1,915 | 1,951 | +19 | +1% | 67,600 |
2023/01/04 | 1,999 | 2,014 | 1,930 | 1,932 | -88 | -4.4% | 65,100 |
2022/12/30 | 1,966 | 2,033 | 1,966 | 2,020 | +35 | +1.8% | 69,700 |
2022/12/29 | 1,938 | 1,989 | 1,920 | 1,985 | +27 | +1.4% | 74,300 |
2022/12/28 | 2,009 | 2,015 | 1,930 | 1,958 | -48 | -2.4% | 150,900 |
2022/12/27 | 2,029 | 2,034 | 1,979 | 2,006 | +17 | +0.9% | 88,600 |
2022/12/26 | 1,986 | 2,045 | 1,974 | 1,989 | -21 | -1% | 142,500 |
2022/12/23 | 2,130 | 2,130 | 1,997 | 2,010 | -134 | -6.3% | 230,100 |
2022/12/22 | 2,190 | 2,194 | 2,143 | 2,144 | -15 | -0.7% | 62,100 |
2022/12/21 | 2,197 | 2,197 | 2,124 | 2,159 | -27 | -1.2% | 143,500 |
2022/12/20 | 2,230 | 2,263 | 2,159 | 2,186 | -42 | -1.9% | 199,800 |
2022/12/19 | 2,201 | 2,240 | 2,198 | 2,228 | +1 | ±0% | 67,000 |
2022/12/16 | 2,222 | 2,268 | 2,211 | 2,227 | -19 | -0.8% | 104,000 |
2022/12/15 | 2,191 | 2,263 | 2,188 | 2,246 | +40 | +1.8% | 83,100 |
2022/12/14 | 2,193 | 2,226 | 2,181 | 2,206 | +36 | +1.7% | 100,500 |
2022/12/13 | 2,171 | 2,192 | 2,143 | 2,170 | -2 | -0.1% | 76,900 |
301~
350
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