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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 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 |
| 2010/06/25 | 589 | 597 | 577 | 581 | -15 | -2.5% | 723,000 |
| 2010/06/24 | 596 | 604 | 590 | 596 | -1 | -0.2% | 532,000 |
| 2010/06/23 | 610 | 610 | 594 | 597 | -21 | -3.4% | 794,000 |
| 2010/06/22 | 620 | 623 | 615 | 618 | -6 | -1% | 679,000 |
| 2010/06/21 | 606 | 625 | 604 | 624 | +25 | +4.2% | 1,157,000 |
| 2010/06/18 | 606 | 606 | 598 | 599 | -3 | -0.5% | 485,000 |
| 2010/06/17 | 600 | 607 | 598 | 602 | -5 | -0.8% | 453,000 |
| 2010/06/16 | 600 | 609 | 599 | 607 | +17 | +2.9% | 618,000 |
| 2010/06/15 | 593 | 597 | 587 | 590 | -9 | -1.5% | 511,000 |
| 2010/06/14 | 589 | 603 | 589 | 599 | +15 | +2.6% | 633,000 |
| 2010/06/11 | 587 | 589 | 581 | 584 | +5 | +0.9% | 968,000 |
| 2010/06/10 | 574 | 581 | 566 | 579 | +3 | +0.5% | 781,000 |
| 2010/06/09 | 580 | 586 | 569 | 576 | -7 | -1.2% | 692,000 |
| 2010/06/08 | 579 | 594 | 578 | 583 | -3 | -0.5% | 682,000 |
| 2010/06/07 | 596 | 596 | 584 | 586 | -20 | -3.3% | 770,000 |
| 2010/06/04 | 599 | 613 | 599 | 606 | +2 | +0.3% | 787,000 |
| 2010/06/03 | 593 | 605 | 590 | 604 | +21 | +3.6% | 759,000 |
| 2010/06/02 | 593 | 600 | 578 | 583 | -15 | -2.5% | 1,153,000 |
| 2010/06/01 | 603 | 605 | 593 | 598 | -11 | -1.8% | 1,031,000 |
| 2010/05/31 | 609 | 618 | 607 | 609 | -2 | -0.3% | 903,000 |
| 2010/05/28 | 613 | 618 | 600 | 611 | +8 | +1.3% | 887,000 |
| 2010/05/27 | 577 | 606 | 577 | 603 | +20 | +3.4% | 1,195,000 |
| 2010/05/26 | 585 | 595 | 573 | 583 | +8 | +1.4% | 1,245,000 |
| 2010/05/25 | 592 | 598 | 572 | 575 | -27 | -4.5% | 1,521,000 |
3901～
3950
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 | 42,700円 | +3.5% | +159.0% | 3.04% | 12.70倍 | 0.75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 | 183,200円 | +14.3% | -13.6% | 3.82% | 8.85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 | 500,000円 | +12.0% | +24.3% | 4.40% | 8.66倍 | 0.69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 | 205,600円 | +36.2% | +34.8% | 5.50% | 61.23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 | 192,300円 | +4.8% | -16.9% | 5.20% | 6.78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
