新日本電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 342 | 344 | 338 | 342 | +1 | +0.3% | 800,400 |
| 2022/03/28 | 354 | 354 | 341 | 341 | -13 | -3.7% | 1,120,200 |
| 2022/03/25 | 349 | 356 | 345 | 354 | +7 | +2% | 1,077,600 |
| 2022/03/24 | 345 | 349 | 342 | 347 | -1 | -0.3% | 785,200 |
| 2022/03/23 | 348 | 350 | 344 | 348 | -1 | -0.3% | 729,900 |
| 2022/03/22 | 348 | 352 | 340 | 349 | +6 | +1.7% | 1,371,900 |
| 2022/03/18 | 342 | 346 | 341 | 343 | +3 | +0.9% | 911,100 |
| 2022/03/17 | 343 | 343 | 337 | 340 | +7 | +2.1% | 929,100 |
| 2022/03/16 | 334 | 336 | 330 | 333 | +3 | +0.9% | 831,800 |
| 2022/03/15 | 340 | 340 | 328 | 330 | -8 | -2.4% | 1,137,600 |
| 2022/03/14 | 335 | 340 | 329 | 338 | ±0 | ±0% | 972,400 |
| 2022/03/11 | 335 | 346 | 335 | 338 | +1 | +0.3% | 1,080,600 |
| 2022/03/10 | 337 | 338 | 333 | 337 | +8 | +2.4% | 878,800 |
| 2022/03/09 | 336 | 336 | 325 | 329 | +1 | +0.3% | 1,280,500 |
| 2022/03/08 | 346 | 347 | 326 | 328 | -28 | -7.9% | 2,418,000 |
| 2022/03/07 | 348 | 358 | 344 | 356 | +3 | +0.8% | 2,143,400 |
| 2022/03/04 | 370 | 371 | 349 | 353 | -17 | -4.6% | 2,319,500 |
| 2022/03/03 | 360 | 374 | 360 | 370 | +14 | +3.9% | 2,690,600 |
| 2022/03/02 | 340 | 359 | 340 | 356 | +10 | +2.9% | 1,878,400 |
| 2022/03/01 | 338 | 346 | 337 | 346 | +11 | +3.3% | 1,743,800 |
| 2022/02/28 | 326 | 335 | 322 | 335 | +11 | +3.4% | 2,067,800 |
| 2022/02/25 | 323 | 325 | 318 | 324 | +1 | +0.3% | 1,659,900 |
| 2022/02/24 | 330 | 332 | 317 | 323 | -12 | -3.6% | 2,507,400 |
| 2022/02/22 | 336 | 339 | 332 | 335 | -9 | -2.6% | 1,650,700 |
| 2022/02/21 | 339 | 345 | 336 | 344 | -3 | -0.9% | 1,743,800 |
| 2022/02/18 | 350 | 352 | 346 | 347 | -9 | -2.5% | 1,937,500 |
| 2022/02/17 | 359 | 359 | 353 | 356 | -3 | -0.8% | 1,145,000 |
| 2022/02/16 | 361 | 364 | 354 | 359 | +4 | +1.1% | 1,304,500 |
| 2022/02/15 | 369 | 369 | 352 | 355 | -9 | -2.5% | 2,349,000 |
| 2022/02/14 | 362 | 371 | 362 | 364 | -8 | -2.2% | 2,389,100 |
| 2022/02/10 | 376 | 385 | 368 | 372 | -1 | -0.3% | 5,300,900 |
| 2022/02/09 | 323 | 373 | 322 | 373 | +52 | +16.2% | 8,583,300 |
| 2022/02/08 | 324 | 327 | 319 | 321 | -5 | -1.5% | 1,394,800 |
| 2022/02/07 | 325 | 329 | 319 | 326 | +3 | +0.9% | 1,411,500 |
| 2022/02/04 | 323 | 327 | 320 | 323 | -1 | -0.3% | 1,440,100 |
| 2022/02/03 | 318 | 327 | 317 | 324 | +3 | +0.9% | 2,032,000 |
| 2022/02/02 | 313 | 323 | 313 | 321 | +10 | +3.2% | 2,732,600 |
| 2022/02/01 | 303 | 314 | 302 | 311 | +9 | +3% | 3,029,700 |
| 2022/01/31 | 295 | 303 | 291 | 302 | +22 | +7.9% | 3,661,700 |
| 2022/01/28 | 279 | 280 | 272 | 280 | +6 | +2.2% | 1,219,500 |
| 2022/01/27 | 287 | 288 | 273 | 274 | -10 | -3.5% | 1,768,900 |
| 2022/01/26 | 285 | 288 | 283 | 284 | +2 | +0.7% | 916,000 |
| 2022/01/25 | 292 | 292 | 280 | 282 | -11 | -3.8% | 1,971,200 |
| 2022/01/24 | 290 | 295 | 287 | 293 | +1 | +0.3% | 1,074,400 |
| 2022/01/21 | 287 | 292 | 284 | 292 | ±0 | ±0% | 1,334,100 |
| 2022/01/20 | 288 | 294 | 286 | 292 | +3 | +1% | 1,387,700 |
| 2022/01/19 | 292 | 298 | 287 | 289 | -10 | -3.3% | 1,572,500 |
| 2022/01/18 | 304 | 306 | 296 | 299 | -5 | -1.6% | 1,811,700 |
| 2022/01/17 | 312 | 313 | 303 | 304 | -8 | -2.6% | 1,148,800 |
| 2022/01/14 | 318 | 318 | 307 | 312 | -8 | -2.5% | 2,162,400 |
801～
850
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「新日電工」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 |
|---|---|---|---|---|---|---|---|---|
| 新日電工 | 25,300円 | -2.1% | -28.0% | 4.74% | 17.38倍 | 0.47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 |
| 東京鉄 | 544,000円 | -2.5% | -20.3% | 5.51% | 5.56倍 | 0.79倍 |
|
電炉中堅。建築用棒鋼が主力。圧接不要のネジ節棒鋼と継ぎ手で国内シェア過半。販売提携推進 |
| 中山鋼 | 62,600円 | -7.0% | -13.8% | 3.83% | 8.07倍 | 0.32倍 |
|
日本製鉄系。鋼板、棒線など鉄鋼メーカーの老舗。自社電気炉と高炉で培った圧延技術に特徴 |
| 大平金 | 176,600円 | -31.3% | - | 6.80% | - | 0.46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 | 109,700円 | -7.0% | -30.2% | 3.83% | 14.63倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
