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 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 5,170 | 5,190 | 5,140 | 5,140 | ±0 | ±0% | 20,900 |
| 2025/09/18 | 5,170 | 5,170 | 5,130 | 5,140 | -40 | -0.8% | 20,200 |
| 2025/09/17 | 5,240 | 5,240 | 5,170 | 5,180 | -60 | -1.1% | 24,900 |
| 2025/09/16 | 5,250 | 5,250 | 5,230 | 5,240 | -10 | -0.2% | 12,300 |
| 2025/09/12 | 5,280 | 5,280 | 5,220 | 5,250 | ±0 | ±0% | 11,000 |
| 2025/09/11 | 5,280 | 5,280 | 5,220 | 5,250 | ±0 | ±0% | 11,000 |
| 2025/09/10 | 5,300 | 5,300 | 5,230 | 5,250 | -20 | -0.4% | 26,300 |
| 2025/09/09 | 5,320 | 5,320 | 5,250 | 5,270 | -20 | -0.4% | 20,600 |
| 2025/09/08 | 5,270 | 5,310 | 5,270 | 5,290 | +20 | +0.4% | 13,400 |
| 2025/09/05 | 5,270 | 5,270 | 5,230 | 5,270 | +20 | +0.4% | 15,100 |
| 2025/09/04 | 5,220 | 5,250 | 5,190 | 5,250 | +30 | +0.6% | 13,800 |
| 2025/09/03 | 5,210 | 5,220 | 5,180 | 5,220 | +40 | +0.8% | 13,100 |
| 2025/09/02 | 5,170 | 5,210 | 5,150 | 5,180 | +10 | +0.2% | 14,000 |
| 2025/09/01 | 5,170 | 5,210 | 5,140 | 5,170 | +10 | +0.2% | 20,400 |
| 2025/08/29 | 5,160 | 5,210 | 5,150 | 5,160 | -20 | -0.4% | 12,200 |
| 2025/08/28 | 5,170 | 5,200 | 5,150 | 5,180 | +10 | +0.2% | 10,900 |
| 2025/08/27 | 5,200 | 5,220 | 5,160 | 5,170 | -50 | -1% | 19,300 |
| 2025/08/26 | 5,260 | 5,260 | 5,200 | 5,220 | -40 | -0.8% | 12,300 |
| 2025/08/25 | 5,260 | 5,280 | 5,240 | 5,260 | +60 | +1.2% | 16,900 |
| 2025/08/22 | 5,180 | 5,230 | 5,160 | 5,200 | +40 | +0.8% | 25,600 |
| 2025/08/21 | 5,150 | 5,180 | 5,140 | 5,160 | ±0 | ±0% | 12,900 |
| 2025/08/20 | 5,160 | 5,170 | 5,140 | 5,160 | +10 | +0.2% | 13,100 |
| 2025/08/19 | 5,150 | 5,180 | 5,140 | 5,150 | ±0 | ±0% | 16,200 |
| 2025/08/18 | 5,130 | 5,150 | 5,100 | 5,150 | +20 | +0.4% | 22,100 |
| 2025/08/15 | 5,160 | 5,160 | 5,100 | 5,130 | -10 | -0.2% | 10,900 |
| 2025/08/14 | 5,160 | 5,160 | 5,110 | 5,140 | -20 | -0.4% | 8,800 |
| 2025/08/13 | 5,100 | 5,160 | 5,100 | 5,160 | +90 | +1.8% | 19,400 |
| 2025/08/12 | 5,120 | 5,140 | 5,050 | 5,070 | ±0 | ±0% | 30,200 |
| 2025/08/08 | 5,070 | 5,110 | 5,050 | 5,070 | ±0 | ±0% | 16,000 |
| 2025/08/07 | 5,040 | 5,080 | 5,040 | 5,070 | +30 | +0.6% | 11,800 |
| 2025/08/06 | 5,000 | 5,070 | 5,000 | 5,040 | +40 | +0.8% | 11,500 |
| 2025/08/05 | 4,990 | 5,020 | 4,990 | 5,000 | -10 | -0.2% | 7,700 |
| 2025/08/04 | 5,000 | 5,010 | 4,965 | 5,010 | -10 | -0.2% | 16,500 |
| 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 |
1～
50
件表示中 / 3787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 | 516,000円 | +6.4% | +62.7% | 5.81% | 11.72倍 | 0.79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 | 96,200円 | -0.7% | -16.1% | 3.74% | 10.74倍 | 0.66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 | 113,900円 | -7.0% | -30.2% | 3.69% | 15.19倍 | 0.85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 | 174,500円 | -0.4% | +17.4% | 4.58% | 8.80倍 | 0.62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 | 37,200円 | -0.4% | -6.5% | 2.69% | 16.87倍 | 0.32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
