新東工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,080 | 1,098 | 1,076 | 1,098 | +18 | +1.7% | 82,700 |
2023/12/14 | 1,085 | 1,108 | 1,076 | 1,080 | -5 | -0.5% | 131,300 |
2023/12/13 | 1,090 | 1,096 | 1,079 | 1,085 | +1 | +0.1% | 77,000 |
2023/12/12 | 1,095 | 1,099 | 1,073 | 1,084 | -4 | -0.4% | 99,600 |
2023/12/11 | 1,051 | 1,088 | 1,051 | 1,088 | +39 | +3.7% | 76,600 |
2023/12/08 | 1,094 | 1,094 | 1,047 | 1,049 | -37 | -3.4% | 114,200 |
2023/12/07 | 1,098 | 1,099 | 1,079 | 1,086 | -17 | -1.5% | 71,200 |
2023/12/06 | 1,069 | 1,109 | 1,069 | 1,103 | +30 | +2.8% | 140,200 |
2023/12/05 | 1,080 | 1,093 | 1,072 | 1,073 | -15 | -1.4% | 68,000 |
2023/12/04 | 1,079 | 1,096 | 1,076 | 1,088 | ±0 | ±0% | 43,000 |
2023/12/01 | 1,098 | 1,098 | 1,084 | 1,088 | +1 | +0.1% | 50,200 |
2023/11/30 | 1,068 | 1,089 | 1,068 | 1,087 | +12 | +1.1% | 46,300 |
2023/11/29 | 1,087 | 1,094 | 1,075 | 1,075 | -18 | -1.6% | 77,300 |
2023/11/28 | 1,098 | 1,098 | 1,088 | 1,093 | -1 | -0.1% | 42,300 |
2023/11/27 | 1,100 | 1,105 | 1,092 | 1,094 | ±0 | ±0% | 63,200 |
2023/11/24 | 1,088 | 1,096 | 1,083 | 1,094 | +6 | +0.6% | 58,200 |
2023/11/22 | 1,099 | 1,106 | 1,087 | 1,088 | -12 | -1.1% | 54,000 |
2023/11/21 | 1,100 | 1,110 | 1,097 | 1,100 | +1 | +0.1% | 70,400 |
2023/11/20 | 1,115 | 1,120 | 1,094 | 1,099 | -13 | -1.2% | 131,300 |
2023/11/17 | 1,089 | 1,115 | 1,088 | 1,112 | +17 | +1.6% | 85,000 |
2023/11/16 | 1,086 | 1,099 | 1,070 | 1,095 | +39 | +3.7% | 167,800 |
2023/11/15 | 1,051 | 1,062 | 1,039 | 1,056 | +7 | +0.7% | 122,300 |
2023/11/14 | 1,049 | 1,057 | 1,045 | 1,049 | +12 | +1.2% | 109,700 |
2023/11/13 | 1,052 | 1,060 | 1,026 | 1,037 | -15 | -1.4% | 365,000 |
2023/11/10 | 1,035 | 1,053 | 1,022 | 1,052 | +20 | +1.9% | 212,300 |
2023/11/09 | 988 | 1,033 | 986 | 1,032 | +50 | +5.1% | 277,200 |
2023/11/08 | 1,001 | 1,024 | 978 | 982 | -100 | -9.2% | 639,200 |
2023/11/07 | 1,070 | 1,087 | 1,069 | 1,082 | +10 | +0.9% | 134,200 |
2023/11/06 | 1,080 | 1,081 | 1,064 | 1,072 | +27 | +2.6% | 114,000 |
2023/11/02 | 1,059 | 1,061 | 1,041 | 1,045 | ±0 | ±0% | 78,600 |
2023/11/01 | 1,050 | 1,064 | 1,041 | 1,045 | +4 | +0.4% | 98,600 |
2023/10/31 | 1,047 | 1,047 | 1,027 | 1,041 | +6 | +0.6% | 71,600 |
2023/10/30 | 1,050 | 1,050 | 1,026 | 1,035 | -17 | -1.6% | 96,900 |
2023/10/27 | 1,031 | 1,052 | 1,027 | 1,052 | +35 | +3.4% | 127,900 |
2023/10/26 | 1,023 | 1,031 | 1,010 | 1,017 | -5 | -0.5% | 52,300 |
2023/10/25 | 1,033 | 1,041 | 1,021 | 1,022 | -10 | -1% | 60,100 |
2023/10/24 | 1,033 | 1,037 | 999 | 1,032 | -8 | -0.8% | 90,500 |
2023/10/23 | 1,041 | 1,057 | 1,037 | 1,040 | -1 | -0.1% | 69,000 |
2023/10/20 | 1,038 | 1,050 | 1,035 | 1,041 | -11 | -1% | 61,400 |
2023/10/19 | 1,038 | 1,056 | 1,035 | 1,052 | -7 | -0.7% | 101,400 |
2023/10/18 | 1,062 | 1,064 | 1,044 | 1,059 | +8 | +0.8% | 57,700 |
2023/10/17 | 1,058 | 1,064 | 1,045 | 1,051 | +8 | +0.8% | 50,500 |
2023/10/16 | 1,057 | 1,066 | 1,036 | 1,043 | -27 | -2.5% | 53,500 |
2023/10/13 | 1,063 | 1,085 | 1,061 | 1,070 | -5 | -0.5% | 73,500 |
2023/10/12 | 1,055 | 1,075 | 1,055 | 1,075 | +20 | +1.9% | 48,000 |
2023/10/11 | 1,070 | 1,070 | 1,050 | 1,055 | -9 | -0.8% | 128,100 |
2023/10/10 | 1,060 | 1,071 | 1,060 | 1,064 | +19 | +1.8% | 50,600 |
2023/10/06 | 1,048 | 1,058 | 1,037 | 1,045 | +7 | +0.7% | 65,400 |
2023/10/05 | 1,034 | 1,042 | 1,024 | 1,038 | +12 | +1.2% | 73,600 |
2023/10/04 | 1,027 | 1,039 | 1,021 | 1,026 | -28 | -2.7% | 105,300 |
101~
150
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「新東工」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 |
---|---|---|---|---|---|---|---|---|
新東工 | 113,000円 | +27.3% | -17.4% | 3.89% | 14.80倍 | 0.49倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
月島HD | 140,400円 | +4.7% | -0.1% | 3.70% | 13.66倍 | 0.69倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が2本柱。23年、JFE水事業統合 |
アイダ | 90,100円 | +1.7% | +61.3% | 3.33% | 12.47倍 | 0.64倍 |
|
サーボ駆動式プレス機で世界2強。自動車関連8割超、非日系開拓で拡大中。高速プレスも注力 |
北越工 | 203,100円 | +7.9% | +1.1% | 2.81% | 11.06倍 | 1.51倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
アネスト岩田 | 135,100円 | +8.6% | -2.3% | 3.70% | 10.83倍 | 1.21倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア7割超。欧米、アジア等海外に積極展開 |
市場注目の銘柄
チャート関連のコラム