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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,076 | 1,077 | 1,049 | 1,054 | -23 | -2.1% | 97,400 |
2023/10/02 | 1,091 | 1,108 | 1,077 | 1,077 | -17 | -1.6% | 68,200 |
2023/09/29 | 1,121 | 1,123 | 1,085 | 1,094 | -23 | -2.1% | 98,100 |
2023/09/28 | 1,121 | 1,138 | 1,108 | 1,117 | -26 | -2.3% | 158,600 |
2023/09/27 | 1,138 | 1,145 | 1,121 | 1,143 | +24 | +2.1% | 238,800 |
2023/09/26 | 1,139 | 1,139 | 1,119 | 1,119 | -22 | -1.9% | 127,900 |
2023/09/25 | 1,129 | 1,148 | 1,121 | 1,141 | +19 | +1.7% | 120,600 |
2023/09/22 | 1,119 | 1,131 | 1,113 | 1,122 | -5 | -0.4% | 100,000 |
2023/09/21 | 1,119 | 1,134 | 1,118 | 1,127 | +8 | +0.7% | 118,600 |
2023/09/20 | 1,164 | 1,171 | 1,119 | 1,119 | -37 | -3.2% | 112,700 |
2023/09/19 | 1,130 | 1,156 | 1,126 | 1,156 | +26 | +2.3% | 165,400 |
2023/09/15 | 1,126 | 1,136 | 1,125 | 1,130 | +13 | +1.2% | 88,300 |
2023/09/14 | 1,120 | 1,121 | 1,105 | 1,117 | +9 | +0.8% | 93,600 |
2023/09/13 | 1,135 | 1,135 | 1,104 | 1,108 | -25 | -2.2% | 91,200 |
2023/09/12 | 1,118 | 1,133 | 1,118 | 1,133 | +23 | +2.1% | 64,600 |
2023/09/11 | 1,110 | 1,119 | 1,101 | 1,110 | +13 | +1.2% | 92,700 |
2023/09/08 | 1,111 | 1,114 | 1,096 | 1,097 | -27 | -2.4% | 162,100 |
2023/09/07 | 1,119 | 1,137 | 1,119 | 1,124 | +3 | +0.3% | 122,500 |
2023/09/06 | 1,155 | 1,163 | 1,112 | 1,121 | -34 | -2.9% | 331,500 |
2023/09/05 | 1,120 | 1,155 | 1,120 | 1,155 | +36 | +3.2% | 228,500 |
2023/09/04 | 1,096 | 1,119 | 1,096 | 1,119 | +30 | +2.8% | 128,500 |
2023/09/01 | 1,089 | 1,093 | 1,083 | 1,089 | +1 | +0.1% | 94,500 |
2023/08/31 | 1,085 | 1,094 | 1,082 | 1,088 | +6 | +0.6% | 116,300 |
2023/08/30 | 1,077 | 1,086 | 1,076 | 1,082 | +9 | +0.8% | 117,500 |
2023/08/29 | 1,073 | 1,077 | 1,065 | 1,073 | +10 | +0.9% | 146,400 |
2023/08/28 | 1,045 | 1,065 | 1,044 | 1,063 | +34 | +3.3% | 168,200 |
2023/08/25 | 1,030 | 1,030 | 1,020 | 1,029 | -1 | -0.1% | 106,000 |
2023/08/24 | 1,039 | 1,044 | 1,028 | 1,030 | -3 | -0.3% | 78,900 |
2023/08/23 | 1,012 | 1,033 | 1,008 | 1,033 | +19 | +1.9% | 119,000 |
2023/08/22 | 1,016 | 1,017 | 1,007 | 1,014 | +1 | +0.1% | 69,700 |
2023/08/21 | 1,019 | 1,024 | 1,011 | 1,013 | +1 | +0.1% | 94,400 |
2023/08/18 | 1,020 | 1,024 | 1,008 | 1,012 | -17 | -1.7% | 84,400 |
2023/08/17 | 1,030 | 1,034 | 1,016 | 1,029 | -5 | -0.5% | 101,600 |
2023/08/16 | 1,046 | 1,047 | 1,032 | 1,034 | -23 | -2.2% | 67,200 |
2023/08/15 | 1,062 | 1,073 | 1,054 | 1,057 | -6 | -0.6% | 81,400 |
2023/08/14 | 1,105 | 1,115 | 1,062 | 1,063 | +9 | +0.9% | 237,600 |
2023/08/10 | 1,041 | 1,057 | 1,032 | 1,054 | +14 | +1.3% | 196,200 |
2023/08/09 | 1,040 | 1,041 | 1,029 | 1,040 | +2 | +0.2% | 47,000 |
2023/08/08 | 1,040 | 1,047 | 1,038 | 1,038 | +6 | +0.6% | 41,100 |
2023/08/07 | 1,028 | 1,034 | 1,012 | 1,032 | -1 | -0.1% | 72,000 |
2023/08/04 | 1,017 | 1,033 | 1,016 | 1,033 | +8 | +0.8% | 111,400 |
2023/08/03 | 1,040 | 1,042 | 1,021 | 1,025 | -21 | -2% | 92,600 |
2023/08/02 | 1,048 | 1,056 | 1,037 | 1,046 | -4 | -0.4% | 118,200 |
2023/08/01 | 1,049 | 1,055 | 1,041 | 1,050 | +5 | +0.5% | 97,100 |
2023/07/31 | 1,062 | 1,064 | 1,041 | 1,045 | +12 | +1.2% | 98,300 |
2023/07/28 | 1,031 | 1,038 | 1,023 | 1,033 | -15 | -1.4% | 114,700 |
2023/07/27 | 1,056 | 1,058 | 1,042 | 1,048 | -7 | -0.7% | 62,700 |
2023/07/26 | 1,077 | 1,077 | 1,055 | 1,055 | -27 | -2.5% | 52,100 |
2023/07/25 | 1,061 | 1,084 | 1,060 | 1,082 | +21 | +2% | 105,200 |
2023/07/24 | 1,060 | 1,061 | 1,051 | 1,061 | +13 | +1.2% | 150,500 |
151~
200
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