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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 279 | 283 | 279 | 281 | +3 | +1.1% | 223,500 |
| 2025/02/14 | 282 | 283 | 278 | 278 | -3 | -1.1% | 297,300 |
| 2025/02/13 | 283 | 284 | 276 | 281 | -1 | -0.4% | 628,600 |
| 2025/02/12 | 289 | 289 | 281 | 282 | -5 | -1.7% | 526,000 |
| 2025/02/10 | 283 | 287 | 282 | 287 | +3 | +1.1% | 200,600 |
| 2025/02/07 | 284 | 286 | 282 | 284 | -1 | -0.4% | 256,900 |
| 2025/02/06 | 284 | 287 | 284 | 285 | +1 | +0.4% | 378,100 |
| 2025/02/05 | 279 | 284 | 279 | 284 | +8 | +2.9% | 568,500 |
| 2025/02/04 | 279 | 281 | 276 | 276 | +1 | +0.4% | 346,300 |
| 2025/02/03 | 277 | 278 | 273 | 275 | -5 | -1.8% | 425,300 |
| 2025/01/31 | 279 | 280 | 277 | 280 | ±0 | ±0% | 214,600 |
| 2025/01/30 | 277 | 280 | 276 | 280 | +5 | +1.8% | 357,800 |
| 2025/01/29 | 277 | 279 | 275 | 275 | -3 | -1.1% | 217,200 |
| 2025/01/28 | 278 | 279 | 276 | 278 | -2 | -0.7% | 247,900 |
| 2025/01/27 | 279 | 280 | 277 | 280 | +3 | +1.1% | 247,900 |
| 2025/01/24 | 279 | 280 | 276 | 277 | ±0 | ±0% | 271,800 |
| 2025/01/23 | 280 | 280 | 276 | 277 | -3 | -1.1% | 218,300 |
| 2025/01/22 | 280 | 282 | 278 | 280 | -2 | -0.7% | 352,000 |
| 2025/01/21 | 281 | 283 | 280 | 282 | +1 | +0.4% | 303,100 |
| 2025/01/20 | 275 | 281 | 275 | 281 | +7 | +2.6% | 404,200 |
| 2025/01/17 | 272 | 274 | 270 | 274 | +1 | +0.4% | 332,600 |
| 2025/01/16 | 275 | 277 | 273 | 273 | ±0 | ±0% | 237,000 |
| 2025/01/15 | 272 | 274 | 272 | 273 | +1 | +0.4% | 361,100 |
| 2025/01/14 | 272 | 274 | 270 | 272 | -1 | -0.4% | 376,100 |
| 2025/01/10 | 274 | 276 | 273 | 273 | -1 | -0.4% | 273,700 |
| 2025/01/09 | 277 | 277 | 274 | 274 | -3 | -1.1% | 528,500 |
| 2025/01/08 | 280 | 281 | 277 | 277 | -4 | -1.4% | 241,800 |
| 2025/01/07 | 282 | 282 | 278 | 281 | ±0 | ±0% | 300,200 |
| 2025/01/06 | 285 | 286 | 280 | 281 | -4 | -1.4% | 320,100 |
| 2024/12/30 | 281 | 286 | 280 | 285 | +4 | +1.4% | 496,300 |
| 2024/12/27 | 278 | 281 | 276 | 281 | -1 | -0.4% | 577,800 |
| 2024/12/26 | 280 | 282 | 279 | 282 | +2 | +0.7% | 924,600 |
| 2024/12/25 | 280 | 280 | 276 | 280 | +1 | +0.4% | 491,600 |
| 2024/12/24 | 278 | 280 | 278 | 279 | -1 | -0.4% | 375,300 |
| 2024/12/23 | 277 | 280 | 276 | 280 | +4 | +1.4% | 541,900 |
| 2024/12/20 | 280 | 282 | 276 | 276 | -2 | -0.7% | 487,600 |
| 2024/12/19 | 278 | 281 | 275 | 278 | -2 | -0.7% | 452,500 |
| 2024/12/18 | 282 | 283 | 279 | 280 | -2 | -0.7% | 460,900 |
| 2024/12/17 | 286 | 286 | 282 | 282 | -3 | -1.1% | 483,800 |
| 2024/12/16 | 284 | 286 | 283 | 285 | +1 | +0.4% | 313,800 |
| 2024/12/13 | 284 | 287 | 282 | 284 | -3 | -1% | 452,600 |
| 2024/12/12 | 289 | 289 | 285 | 287 | +1 | +0.3% | 347,900 |
| 2024/12/11 | 288 | 290 | 285 | 286 | -4 | -1.4% | 424,300 |
| 2024/12/10 | 288 | 292 | 288 | 290 | +3 | +1% | 447,400 |
| 2024/12/09 | 287 | 290 | 286 | 287 | +1 | +0.3% | 362,100 |
| 2024/12/06 | 285 | 287 | 284 | 286 | ±0 | ±0% | 414,300 |
| 2024/12/05 | 288 | 288 | 285 | 286 | -1 | -0.3% | 304,100 |
| 2024/12/04 | 290 | 290 | 286 | 287 | -3 | -1% | 380,700 |
| 2024/12/03 | 289 | 292 | 289 | 290 | +1 | +0.3% | 320,200 |
| 2024/12/02 | 287 | 290 | 287 | 289 | +2 | +0.7% | 239,200 |
51～
100
件表示中 / 3691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 | 26,500円 | +2.3% | +2.9% | 4.15% | 10.40倍 | 0.49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 |
| 中山鋼 | 71,800円 | -6.8% | -38.7% | 5.57% | 7.07倍 | 0.37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 |
| モリ工業 | 100,900円 | -3.3% | -10.8% | 4.16% | 9.58倍 | 0.70倍 |
|
ステンレス溶接管の大手で加工技術に強み。自動車向けが主。ステンレス条鋼等の加工販売も |
| 日精線 | 105,500円 | -7.0% | -30.2% | 3.98% | 14.07倍 | 0.79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 | 167,200円 | -15.1% | - | 8.07% | - | 0.48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 |
市場注目の銘柄
チャート関連のコラム
