新家工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 5,010 | 5,030 | 4,990 | 5,020 | +10 | +0.2% | 11,200 |
| 2025/07/31 | 5,040 | 5,040 | 5,000 | 5,010 | ±0 | ±0% | 8,500 |
| 2025/07/30 | 5,020 | 5,030 | 4,955 | 5,010 | ±0 | ±0% | 17,500 |
| 2025/07/29 | 4,990 | 5,020 | 4,960 | 5,010 | -10 | -0.2% | 10,800 |
| 2025/07/28 | 4,985 | 5,030 | 4,985 | 5,020 | +20 | +0.4% | 9,100 |
| 2025/07/25 | 4,940 | 5,000 | 4,925 | 5,000 | +60 | +1.2% | 28,400 |
| 2025/07/24 | 4,905 | 4,940 | 4,905 | 4,940 | +20 | +0.4% | 18,400 |
| 2025/07/23 | 4,865 | 4,920 | 4,860 | 4,920 | +50 | +1% | 28,200 |
| 2025/07/22 | 4,855 | 4,885 | 4,845 | 4,870 | +25 | +0.5% | 9,000 |
| 2025/07/18 | 4,865 | 4,865 | 4,820 | 4,845 | -15 | -0.3% | 7,600 |
| 2025/07/17 | 4,840 | 4,865 | 4,810 | 4,860 | +20 | +0.4% | 6,900 |
| 2025/07/16 | 4,885 | 4,885 | 4,840 | 4,840 | -35 | -0.7% | 15,300 |
| 2025/07/15 | 4,880 | 4,910 | 4,870 | 4,875 | -5 | -0.1% | 18,900 |
| 2025/07/14 | 4,885 | 4,925 | 4,865 | 4,880 | -5 | -0.1% | 18,800 |
| 2025/07/11 | 4,860 | 4,885 | 4,850 | 4,885 | +35 | +0.7% | 13,600 |
| 2025/07/10 | 4,835 | 4,855 | 4,830 | 4,850 | +15 | +0.3% | 7,400 |
| 2025/07/09 | 4,795 | 4,860 | 4,795 | 4,835 | +40 | +0.8% | 16,800 |
| 2025/07/08 | 4,775 | 4,800 | 4,770 | 4,795 | +20 | +0.4% | 9,500 |
| 2025/07/07 | 4,770 | 4,775 | 4,750 | 4,775 | +5 | +0.1% | 6,700 |
| 2025/07/04 | 4,780 | 4,790 | 4,770 | 4,770 | -15 | -0.3% | 6,200 |
| 2025/07/03 | 4,745 | 4,815 | 4,745 | 4,785 | +60 | +1.3% | 34,900 |
| 2025/07/02 | 4,650 | 4,730 | 4,650 | 4,725 | +60 | +1.3% | 8,800 |
| 2025/07/01 | 4,730 | 4,730 | 4,655 | 4,665 | -75 | -1.6% | 40,000 |
| 2025/06/30 | 4,760 | 4,790 | 4,715 | 4,740 | +10 | +0.2% | 20,400 |
| 2025/06/27 | 4,660 | 4,730 | 4,660 | 4,730 | +70 | +1.5% | 21,600 |
| 2025/06/26 | 4,640 | 4,675 | 4,630 | 4,660 | +45 | +1% | 15,400 |
| 2025/06/25 | 4,630 | 4,645 | 4,590 | 4,615 | +15 | +0.3% | 18,400 |
| 2025/06/24 | 4,560 | 4,610 | 4,560 | 4,600 | +50 | +1.1% | 15,400 |
| 2025/06/23 | 4,545 | 4,550 | 4,510 | 4,550 | +10 | +0.2% | 17,000 |
| 2025/06/20 | 4,595 | 4,600 | 4,540 | 4,540 | -50 | -1.1% | 22,300 |
| 2025/06/19 | 4,585 | 4,600 | 4,575 | 4,590 | +10 | +0.2% | 6,100 |
| 2025/06/18 | 4,540 | 4,595 | 4,540 | 4,580 | +50 | +1.1% | 15,000 |
| 2025/06/17 | 4,555 | 4,555 | 4,510 | 4,530 | -10 | -0.2% | 19,100 |
| 2025/06/16 | 4,565 | 4,570 | 4,540 | 4,540 | -20 | -0.4% | 14,900 |
| 2025/06/13 | 4,635 | 4,635 | 4,560 | 4,560 | -60 | -1.3% | 29,700 |
| 2025/06/12 | 4,645 | 4,660 | 4,610 | 4,620 | -45 | -1% | 15,700 |
| 2025/06/11 | 4,640 | 4,675 | 4,635 | 4,665 | +25 | +0.5% | 11,400 |
| 2025/06/10 | 4,655 | 4,660 | 4,635 | 4,640 | +10 | +0.2% | 8,000 |
| 2025/06/09 | 4,690 | 4,690 | 4,610 | 4,630 | -25 | -0.5% | 21,500 |
| 2025/06/06 | 4,650 | 4,685 | 4,650 | 4,655 | +5 | +0.1% | 29,300 |
| 2025/06/05 | 4,650 | 4,670 | 4,635 | 4,650 | -5 | -0.1% | 18,600 |
| 2025/06/04 | 4,645 | 4,665 | 4,620 | 4,655 | +30 | +0.6% | 33,000 |
| 2025/06/03 | 4,645 | 4,650 | 4,610 | 4,625 | -15 | -0.3% | 17,300 |
| 2025/06/02 | 4,690 | 4,695 | 4,610 | 4,640 | -40 | -0.9% | 41,800 |
| 2025/05/30 | 4,660 | 4,685 | 4,645 | 4,680 | +5 | +0.1% | 14,400 |
| 2025/05/29 | 4,650 | 4,700 | 4,640 | 4,675 | +25 | +0.5% | 48,100 |
| 2025/05/28 | 4,640 | 4,675 | 4,625 | 4,650 | +15 | +0.3% | 26,500 |
| 2025/05/27 | 4,640 | 4,650 | 4,605 | 4,635 | ±0 | ±0% | 9,500 |
| 2025/05/26 | 4,605 | 4,635 | 4,565 | 4,635 | +50 | +1.1% | 9,900 |
| 2025/05/23 | 4,580 | 4,610 | 4,570 | 4,585 | +20 | +0.4% | 19,800 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「新家工」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 |
|---|---|---|---|---|---|---|---|---|
| 新家工 | 502,000円 | +6.4% | +62.7% | 5.98% | 11.40倍 | 0.77倍 |
|
普通鋼の溶接鋼管および各種加工品の製造販売。建材・スチール家具用小径パイプが主力 |
| モリ工業 | 92,100円 | -0.7% | -16.1% | 3.91% | 10.28倍 | 0.63倍 |
|
ステンレス溶接管の大手で加工技術に強み。自動車向けが主。ステンレス条鋼等の加工販売も |
| 日精線 | 111,800円 | -7.0% | -30.2% | 3.76% | 14.91倍 | 0.83倍 |
|
大同特殊鋼系。ステンレス線２次加工で首位。ばね、ネジ、金網など用途多彩。金属繊維拡充 |
| 菱製鋼 | 167,900円 | -0.4% | +17.4% | 4.76% | 8.46倍 | 0.60倍 |
|
建機・自動車向けに特殊鋼、ばねを生産。アジア・北米に生産拠点。原料調達で日本製鉄と親密 |
| 日亜鋼 | 31,100円 | -0.4% | -6.5% | 3.22% | 14.62倍 | 0.28倍 |
|
線材の２次加工大手。付加価値が高い非市況型特殊線材製品に注力。直納多い。日本製鉄系 |
市場注目の銘柄
チャート関連のコラム
