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 |
|---|---|---|---|---|---|---|---|
| 2011/05/31 | 492 | 508 | 491 | 504 | +8 | +1.6% | 546,000 |
| 2011/05/30 | 506 | 508 | 493 | 496 | -14 | -2.7% | 812,000 |
| 2011/05/27 | 502 | 515 | 498 | 510 | +9 | +1.8% | 562,000 |
| 2011/05/26 | 495 | 502 | 493 | 501 | +9 | +1.8% | 389,000 |
| 2011/05/25 | 500 | 505 | 486 | 492 | -5 | -1% | 595,000 |
| 2011/05/24 | 497 | 504 | 492 | 497 | -7 | -1.4% | 985,000 |
| 2011/05/23 | 511 | 519 | 503 | 504 | -15 | -2.9% | 572,000 |
| 2011/05/20 | 527 | 531 | 518 | 519 | -10 | -1.9% | 413,000 |
| 2011/05/19 | 537 | 537 | 525 | 529 | -2 | -0.4% | 519,000 |
| 2011/05/18 | 522 | 534 | 518 | 531 | +11 | +2.1% | 746,000 |
| 2011/05/17 | 517 | 526 | 511 | 520 | +1 | +0.2% | 600,000 |
| 2011/05/16 | 535 | 536 | 516 | 519 | -23 | -4.2% | 1,053,000 |
| 2011/05/13 | 563 | 563 | 536 | 542 | -14 | -2.5% | 1,110,000 |
| 2011/05/12 | 550 | 562 | 549 | 556 | -4 | -0.7% | 929,000 |
| 2011/05/11 | 542 | 576 | 542 | 560 | +33 | +6.3% | 3,659,000 |
| 2011/05/10 | 521 | 528 | 517 | 527 | +8 | +1.5% | 625,000 |
| 2011/05/09 | 520 | 523 | 516 | 519 | +2 | +0.4% | 476,000 |
| 2011/05/06 | 519 | 522 | 515 | 517 | -14 | -2.6% | 983,000 |
| 2011/05/02 | 533 | 534 | 528 | 531 | +4 | +0.8% | 533,000 |
| 2011/04/28 | 529 | 529 | 521 | 527 | -3 | -0.6% | 931,000 |
| 2011/04/27 | 525 | 542 | 525 | 530 | +5 | +1% | 1,991,000 |
| 2011/04/26 | 516 | 526 | 512 | 525 | +11 | +2.1% | 1,809,000 |
| 2011/04/25 | 520 | 523 | 510 | 514 | +4 | +0.8% | 1,837,000 |
| 2011/04/22 | 485 | 514 | 484 | 510 | +32 | +6.7% | 4,101,000 |
| 2011/04/21 | 469 | 480 | 469 | 478 | +12 | +2.6% | 836,000 |
| 2011/04/20 | 472 | 472 | 465 | 466 | +2 | +0.4% | 631,000 |
| 2011/04/19 | 460 | 466 | 456 | 464 | -3 | -0.6% | 720,000 |
| 2011/04/18 | 467 | 471 | 459 | 467 | ±0 | ±0% | 866,000 |
| 2011/04/15 | 472 | 475 | 467 | 467 | -8 | -1.7% | 604,000 |
| 2011/04/14 | 475 | 478 | 468 | 475 | -3 | -0.6% | 517,000 |
| 2011/04/13 | 466 | 481 | 463 | 478 | +5 | +1.1% | 1,103,000 |
| 2011/04/12 | 485 | 486 | 470 | 473 | -16 | -3.3% | 1,300,000 |
| 2011/04/11 | 479 | 490 | 478 | 489 | +10 | +2.1% | 887,000 |
| 2011/04/08 | 455 | 484 | 453 | 479 | +17 | +3.7% | 1,334,000 |
| 2011/04/07 | 462 | 469 | 460 | 462 | -1 | -0.2% | 634,000 |
| 2011/04/06 | 476 | 476 | 460 | 463 | -16 | -3.3% | 955,000 |
| 2011/04/05 | 483 | 485 | 471 | 479 | -3 | -0.6% | 1,081,000 |
| 2011/04/04 | 501 | 503 | 481 | 482 | -11 | -2.2% | 872,000 |
| 2011/04/01 | 500 | 504 | 490 | 493 | -10 | -2% | 1,238,000 |
| 2011/03/31 | 497 | 506 | 495 | 503 | +14 | +2.9% | 1,578,000 |
| 2011/03/30 | 479 | 491 | 472 | 489 | +18 | +3.8% | 1,513,000 |
| 2011/03/29 | 463 | 474 | 457 | 471 | +9 | +1.9% | 1,510,000 |
| 2011/03/28 | 460 | 466 | 455 | 462 | +7 | +1.5% | 1,336,000 |
| 2011/03/25 | 465 | 465 | 449 | 455 | +1 | +0.2% | 1,362,000 |
| 2011/03/24 | 464 | 470 | 452 | 454 | -14 | -3% | 1,455,000 |
| 2011/03/23 | 470 | 478 | 461 | 468 | -10 | -2.1% | 1,818,000 |
| 2011/03/22 | 460 | 479 | 460 | 478 | +50 | +11.7% | 2,258,000 |
| 2011/03/18 | 409 | 439 | 408 | 428 | +25 | +6.2% | 1,933,000 |
| 2011/03/17 | 380 | 416 | 370 | 403 | +7 | +1.8% | 1,739,000 |
| 2011/03/16 | 386 | 415 | 377 | 396 | +9 | +2.3% | 2,475,000 |
3701～
3750
件表示中 / 3984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 | 43,100円 | +3.5% | +159.0% | 3.02% | 12.82倍 | 0.76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 |
| 共英製鋼 | 184,300円 | +14.3% | -13.6% | 3.80% | 8.90倍 | 0.38倍 |
|
関西電炉大手。棒鋼に強く、ネジ節棒鋼も。ベトナムと米国、カナダで展開。環境リサイクル併営 |
| 冶金工 | 504,000円 | +12.0% | +24.3% | 4.37% | 8.73倍 | 0.70倍 |
|
ステンレス専業大手。ニッケル精錬から圧延まで一貫生産。高耐食・高耐熱など高機能材に注力 |
| 中部鋼 | 205,500円 | +36.2% | +34.8% | 5.50% | 61.20倍 | 0.74倍 |
|
厚板専業メーカー。産業、工作機械向け主力で建築にも積極的に進出。国内最大級の電気炉保有 |
| 東京鉄 | 192,000円 | +4.8% | -16.9% | 5.21% | 6.77倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
