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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 660 | 661 | 653 | 656 | +6 | +0.9% | 815,000 |
| 2010/09/03 | 640 | 652 | 638 | 650 | +13 | +2% | 1,414,000 |
| 2010/09/02 | 645 | 647 | 633 | 637 | ±0 | ±0% | 1,483,000 |
| 2010/09/01 | 628 | 637 | 623 | 637 | +10 | +1.6% | 1,517,000 |
| 2010/08/31 | 626 | 642 | 622 | 627 | -2 | -0.3% | 2,248,000 |
| 2010/08/30 | 624 | 638 | 622 | 629 | +18 | +2.9% | 1,759,000 |
| 2010/08/27 | 599 | 615 | 589 | 611 | +7 | +1.2% | 1,424,000 |
| 2010/08/26 | 618 | 624 | 602 | 604 | -13 | -2.1% | 953,000 |
| 2010/08/25 | 612 | 627 | 611 | 617 | -5 | -0.8% | 1,315,000 |
| 2010/08/24 | 612 | 623 | 605 | 622 | +3 | +0.5% | 1,341,000 |
| 2010/08/23 | 629 | 637 | 617 | 619 | -7 | -1.1% | 1,596,000 |
| 2010/08/20 | 609 | 630 | 608 | 626 | +8 | +1.3% | 1,993,000 |
| 2010/08/19 | 600 | 620 | 600 | 618 | +19 | +3.2% | 1,833,000 |
| 2010/08/18 | 600 | 602 | 586 | 599 | +7 | +1.2% | 1,151,000 |
| 2010/08/17 | 574 | 594 | 574 | 592 | +8 | +1.4% | 1,208,000 |
| 2010/08/16 | 581 | 587 | 574 | 584 | -4 | -0.7% | 1,147,000 |
| 2010/08/13 | 582 | 589 | 572 | 588 | +26 | +4.6% | 1,794,000 |
| 2010/08/12 | 568 | 571 | 543 | 562 | -26 | -4.4% | 2,495,000 |
| 2010/08/11 | 586 | 591 | 578 | 588 | -8 | -1.3% | 1,049,000 |
| 2010/08/10 | 594 | 606 | 584 | 596 | +5 | +0.8% | 1,887,000 |
| 2010/08/09 | 571 | 596 | 571 | 591 | +12 | +2.1% | 2,165,000 |
| 2010/08/06 | 562 | 582 | 560 | 579 | +47 | +8.8% | 4,243,000 |
| 2010/08/05 | 529 | 532 | 525 | 532 | +14 | +2.7% | 667,000 |
| 2010/08/04 | 522 | 528 | 517 | 518 | -11 | -2.1% | 590,000 |
| 2010/08/03 | 524 | 531 | 521 | 529 | +15 | +2.9% | 811,000 |
| 2010/08/02 | 519 | 524 | 512 | 514 | ±0 | ±0% | 756,000 |
| 2010/07/30 | 525 | 526 | 511 | 514 | -17 | -3.2% | 705,000 |
| 2010/07/29 | 526 | 535 | 525 | 531 | ±0 | ±0% | 680,000 |
| 2010/07/28 | 529 | 532 | 524 | 531 | +10 | +1.9% | 532,000 |
| 2010/07/27 | 533 | 533 | 520 | 521 | -11 | -2.1% | 561,000 |
| 2010/07/26 | 524 | 533 | 523 | 532 | +15 | +2.9% | 445,000 |
| 2010/07/23 | 511 | 520 | 508 | 517 | +14 | +2.8% | 914,000 |
| 2010/07/22 | 510 | 510 | 500 | 503 | -9 | -1.8% | 820,000 |
| 2010/07/21 | 519 | 523 | 507 | 512 | +1 | +0.2% | 699,000 |
| 2010/07/20 | 508 | 518 | 503 | 511 | -2 | -0.4% | 577,000 |
| 2010/07/16 | 525 | 525 | 510 | 513 | -22 | -4.1% | 1,132,000 |
| 2010/07/15 | 541 | 545 | 534 | 535 | -9 | -1.7% | 519,000 |
| 2010/07/14 | 544 | 551 | 543 | 544 | +10 | +1.9% | 850,000 |
| 2010/07/13 | 549 | 554 | 532 | 534 | -14 | -2.6% | 1,121,000 |
| 2010/07/12 | 549 | 561 | 546 | 548 | -8 | -1.4% | 939,000 |
| 2010/07/09 | 545 | 557 | 543 | 556 | +14 | +2.6% | 790,000 |
| 2010/07/08 | 546 | 546 | 538 | 542 | +16 | +3% | 1,055,000 |
| 2010/07/07 | 541 | 543 | 524 | 526 | -16 | -3% | 1,199,000 |
| 2010/07/06 | 532 | 542 | 518 | 542 | +2 | +0.4% | 1,482,000 |
| 2010/07/05 | 536 | 545 | 532 | 540 | -3 | -0.6% | 789,000 |
| 2010/07/02 | 539 | 548 | 525 | 543 | +13 | +2.5% | 944,000 |
| 2010/07/01 | 539 | 541 | 526 | 530 | -14 | -2.6% | 667,000 |
| 2010/06/30 | 541 | 546 | 531 | 544 | -7 | -1.3% | 1,100,000 |
| 2010/06/29 | 568 | 574 | 550 | 551 | -21 | -3.7% | 850,000 |
| 2010/06/28 | 585 | 586 | 567 | 572 | -9 | -1.5% | 356,000 |
3351～
3400
件表示中 / 3458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 | 30,100円 | -0.5% | +21.7% | 2.66% | 11.80倍 | 0.58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 | 522,000円 | +3.6% | -12.4% | 4.50% | 6.71倍 | 0.87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 |
| モリ工業 | 570,000円 | -6.1% | -21.8% | 3.16% | 12.64倍 | 0.81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 | 126,500円 | +0.6% | +8.1% | 3.64% | 13.86倍 | 1.00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 |
| 新家工 | 508,000円 | -4.2% | -6.2% | 5.91% | 16.63倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
