新報国マテリアルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,150 | 1,150 | 1,140 | 1,142 | -17 | -1.5% | 5,700 |
| 2017/06/14 | 1,154 | 1,173 | 1,150 | 1,159 | +7 | +0.6% | 10,600 |
| 2017/06/13 | 1,153 | 1,153 | 1,130 | 1,152 | +5 | +0.4% | 6,400 |
| 2017/06/12 | 1,155 | 1,155 | 1,138 | 1,147 | -8 | -0.7% | 16,600 |
| 2017/06/09 | 1,170 | 1,170 | 1,155 | 1,155 | -8 | -0.7% | 5,900 |
| 2017/06/08 | 1,174 | 1,174 | 1,156 | 1,163 | +11 | +1% | 8,300 |
| 2017/06/07 | 1,162 | 1,162 | 1,152 | 1,152 | -10 | -0.9% | 7,000 |
| 2017/06/06 | 1,165 | 1,174 | 1,141 | 1,162 | +5 | +0.4% | 14,100 |
| 2017/06/05 | 1,158 | 1,158 | 1,145 | 1,157 | +17 | +1.5% | 12,500 |
| 2017/06/02 | 1,136 | 1,150 | 1,131 | 1,140 | +8 | +0.7% | 7,500 |
| 2017/06/01 | 1,125 | 1,145 | 1,125 | 1,132 | +13 | +1.2% | 10,200 |
| 2017/05/31 | 1,117 | 1,122 | 1,115 | 1,119 | -1 | -0.1% | 3,300 |
| 2017/05/30 | 1,131 | 1,131 | 1,115 | 1,120 | -11 | -1% | 6,500 |
| 2017/05/29 | 1,132 | 1,138 | 1,128 | 1,131 | -7 | -0.6% | 7,300 |
| 2017/05/26 | 1,135 | 1,142 | 1,130 | 1,138 | +6 | +0.5% | 4,400 |
| 2017/05/25 | 1,145 | 1,145 | 1,130 | 1,132 | -14 | -1.2% | 9,000 |
| 2017/05/24 | 1,144 | 1,148 | 1,139 | 1,146 | +11 | +1% | 7,900 |
| 2017/05/23 | 1,132 | 1,148 | 1,132 | 1,135 | +4 | +0.4% | 4,800 |
| 2017/05/22 | 1,134 | 1,134 | 1,115 | 1,131 | +19 | +1.7% | 5,300 |
| 2017/05/19 | 1,148 | 1,148 | 1,112 | 1,112 | -16 | -1.4% | 13,700 |
| 2017/05/18 | 1,124 | 1,139 | 1,115 | 1,128 | -14 | -1.2% | 11,700 |
| 2017/05/17 | 1,119 | 1,149 | 1,111 | 1,142 | +8 | +0.7% | 19,700 |
| 2017/05/16 | 1,155 | 1,155 | 1,126 | 1,134 | -21 | -1.8% | 25,400 |
| 2017/05/15 | 1,179 | 1,188 | 1,150 | 1,155 | -21 | -1.8% | 22,400 |
| 2017/05/12 | 1,204 | 1,215 | 1,173 | 1,176 | -118 | -9.1% | 80,000 |
| 2017/05/11 | 1,262 | 1,296 | 1,262 | 1,294 | +24 | +1.9% | 24,300 |
| 2017/05/10 | 1,282 | 1,282 | 1,266 | 1,270 | -9 | -0.7% | 19,500 |
| 2017/05/09 | 1,253 | 1,280 | 1,245 | 1,279 | +15 | +1.2% | 16,700 |
| 2017/05/08 | 1,252 | 1,282 | 1,249 | 1,264 | +8 | +0.6% | 28,600 |
| 2017/05/02 | 1,197 | 1,298 | 1,195 | 1,256 | +67 | +5.6% | 44,500 |
| 2017/05/01 | 1,162 | 1,189 | 1,161 | 1,189 | +24 | +2.1% | 7,400 |
| 2017/04/28 | 1,173 | 1,175 | 1,161 | 1,165 | -8 | -0.7% | 6,600 |
| 2017/04/27 | 1,174 | 1,175 | 1,166 | 1,173 | -3 | -0.3% | 8,200 |
| 2017/04/26 | 1,186 | 1,187 | 1,170 | 1,176 | +14 | +1.2% | 10,800 |
| 2017/04/25 | 1,170 | 1,185 | 1,158 | 1,162 | +12 | +1% | 11,400 |
| 2017/04/24 | 1,151 | 1,162 | 1,140 | 1,150 | +8 | +0.7% | 11,300 |
| 2017/04/21 | 1,174 | 1,174 | 1,140 | 1,142 | -30 | -2.6% | 11,900 |
| 2017/04/20 | 1,199 | 1,199 | 1,160 | 1,172 | -21 | -1.8% | 23,300 |
| 2017/04/19 | 1,190 | 1,194 | 1,171 | 1,193 | +33 | +2.8% | 26,900 |
| 2017/04/18 | 1,118 | 1,185 | 1,118 | 1,160 | +42 | +3.8% | 32,800 |
| 2017/04/17 | 1,080 | 1,130 | 1,080 | 1,118 | +12 | +1.1% | 17,400 |
| 2017/04/14 | 1,095 | 1,118 | 1,087 | 1,106 | +16 | +1.5% | 13,400 |
| 2017/04/13 | 1,080 | 1,108 | 1,071 | 1,090 | -20 | -1.8% | 12,700 |
| 2017/04/12 | 1,148 | 1,148 | 1,080 | 1,110 | -45 | -3.9% | 29,000 |
| 2017/04/11 | 1,163 | 1,165 | 1,109 | 1,155 | +12 | +1% | 22,500 |
| 2017/04/10 | 1,094 | 1,209 | 1,082 | 1,143 | +73 | +6.8% | 90,300 |
| 2017/04/07 | 1,054 | 1,083 | 1,050 | 1,070 | +20 | +1.9% | 10,700 |
| 2017/04/06 | 1,103 | 1,103 | 1,038 | 1,050 | -55 | -5% | 37,300 |
| 2017/04/05 | 1,139 | 1,159 | 1,091 | 1,105 | -46 | -4% | 38,300 |
| 2017/04/04 | 1,220 | 1,244 | 1,100 | 1,151 | -35 | -3% | 105,700 |
2001～
2050
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「新報国マテ」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 |
|---|---|---|---|---|---|---|---|---|
| 新報国マテ | 80,600円 | +1.5% | +17.4% | 3.10% | 8.94倍 | 0.94倍 |
|
鋳鋼品中堅メーカー。高炉依存から半導体やＦＰＤ製造装置向けに傾斜。低熱膨張合金が収益柱 |
| パウダテク | 224,500円 | +1.8% | +1.1% | 4.45% | 28.40倍 | 0.51倍 |
|
三井金属と緊密。電子複写機用キャリアでシェア７割超。微細化と環境対応進む。脱酸素剤育成 |
| 高周波 | 44,300円 | - | - | - | - | 0.48倍 |
|
神戸製鋼傘下。神鋼が完全子会社化し、柱の特殊鋼事業を大同特殊鋼に譲渡。２６年１月上場廃止 |
| 鋳鉄管 | 170,000円 | +6.3% | -13.9% | 1.47% | - | 0.59倍 |
|
鋳鉄管業界３位。関東地盤で上水道向けダクタイル鉄管が主力。耐震管に注力中。ＪＦＥ系列 |
| 日金属 | 79,200円 | +4.1% | - | 0.00% | 10.60倍 | 0.19倍 |
|
圧延専業メーカー。ステンレス帯鋼の精密冷間圧延が強み。自動車部品や家電向けが主力 |
市場注目の銘柄
チャート関連のコラム
