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 |
---|---|---|---|---|---|---|---|
2023/09/06 | 2,811 | 2,871 | 2,811 | 2,870 | +38 | +1.3% | 34,200 |
2023/09/05 | 2,828 | 2,842 | 2,801 | 2,832 | -3 | -0.1% | 25,600 |
2023/09/04 | 2,813 | 2,852 | 2,813 | 2,835 | +20 | +0.7% | 23,300 |
2023/09/01 | 2,770 | 2,836 | 2,750 | 2,815 | +47 | +1.7% | 25,500 |
2023/08/31 | 2,798 | 2,798 | 2,753 | 2,768 | -40 | -1.4% | 38,200 |
2023/08/30 | 2,833 | 2,859 | 2,798 | 2,808 | -27 | -1% | 33,800 |
2023/08/29 | 2,812 | 2,852 | 2,812 | 2,835 | +24 | +0.9% | 25,600 |
2023/08/28 | 2,788 | 2,819 | 2,776 | 2,811 | +48 | +1.7% | 21,200 |
2023/08/25 | 2,704 | 2,763 | 2,698 | 2,763 | +28 | +1% | 22,800 |
2023/08/24 | 2,740 | 2,744 | 2,716 | 2,735 | -7 | -0.3% | 16,800 |
2023/08/23 | 2,676 | 2,748 | 2,674 | 2,742 | +65 | +2.4% | 20,700 |
2023/08/22 | 2,688 | 2,708 | 2,658 | 2,677 | +17 | +0.6% | 29,000 |
2023/08/21 | 2,640 | 2,662 | 2,623 | 2,660 | +32 | +1.2% | 29,700 |
2023/08/18 | 2,660 | 2,660 | 2,604 | 2,628 | -34 | -1.3% | 27,700 |
2023/08/17 | 2,670 | 2,699 | 2,620 | 2,662 | -21 | -0.8% | 35,000 |
2023/08/16 | 2,670 | 2,704 | 2,669 | 2,683 | -7 | -0.3% | 21,000 |
2023/08/15 | 2,715 | 2,728 | 2,659 | 2,690 | +14 | +0.5% | 44,100 |
2023/08/14 | 2,843 | 2,878 | 2,654 | 2,676 | -197 | -6.9% | 123,700 |
2023/08/10 | 2,560 | 2,882 | 2,560 | 2,873 | +312 | +12.2% | 332,700 |
2023/08/09 | 2,560 | 2,584 | 2,513 | 2,561 | +1 | ±0% | 196,600 |
2023/08/08 | 2,564 | 2,580 | 2,547 | 2,560 | ±0 | ±0% | 36,100 |
2023/08/07 | 2,546 | 2,589 | 2,540 | 2,560 | +10 | +0.4% | 38,400 |
2023/08/04 | 2,542 | 2,592 | 2,533 | 2,550 | ±0 | ±0% | 44,200 |
2023/08/03 | 2,609 | 2,609 | 2,537 | 2,550 | -90 | -3.4% | 73,800 |
2023/08/02 | 2,636 | 2,674 | 2,624 | 2,640 | -10 | -0.4% | 53,300 |
2023/08/01 | 2,630 | 2,656 | 2,611 | 2,650 | +1 | ±0% | 47,900 |
2023/07/31 | 2,580 | 2,649 | 2,580 | 2,649 | +74 | +2.9% | 62,300 |
2023/07/28 | 2,519 | 2,575 | 2,497 | 2,575 | +44 | +1.7% | 125,700 |
2023/07/27 | 2,505 | 2,564 | 2,505 | 2,531 | +5 | +0.2% | 44,500 |
2023/07/26 | 2,511 | 2,547 | 2,488 | 2,526 | +15 | +0.6% | 40,600 |
2023/07/25 | 2,546 | 2,552 | 2,498 | 2,511 | -35 | -1.4% | 37,600 |
2023/07/24 | 2,519 | 2,571 | 2,510 | 2,546 | +39 | +1.6% | 50,900 |
2023/07/21 | 2,494 | 2,507 | 2,467 | 2,507 | +13 | +0.5% | 29,200 |
2023/07/20 | 2,430 | 2,506 | 2,425 | 2,494 | +59 | +2.4% | 74,700 |
2023/07/19 | 2,385 | 2,435 | 2,385 | 2,435 | +58 | +2.4% | 75,900 |
2023/07/18 | 2,391 | 2,394 | 2,350 | 2,377 | -13 | -0.5% | 25,900 |
2023/07/14 | 2,407 | 2,413 | 2,382 | 2,390 | -10 | -0.4% | 22,200 |
2023/07/13 | 2,360 | 2,400 | 2,322 | 2,400 | +36 | +1.5% | 55,500 |
2023/07/12 | 2,364 | 2,411 | 2,355 | 2,364 | +10 | +0.4% | 51,500 |
2023/07/11 | 2,349 | 2,375 | 2,332 | 2,354 | +5 | +0.2% | 49,700 |
2023/07/10 | 2,347 | 2,354 | 2,325 | 2,349 | ±0 | ±0% | 37,800 |
2023/07/07 | 2,335 | 2,353 | 2,300 | 2,349 | +11 | +0.5% | 38,000 |
2023/07/06 | 2,351 | 2,355 | 2,327 | 2,338 | -6 | -0.3% | 55,600 |
2023/07/05 | 2,321 | 2,353 | 2,298 | 2,344 | +21 | +0.9% | 41,100 |
2023/07/04 | 2,339 | 2,346 | 2,319 | 2,323 | -16 | -0.7% | 42,200 |
2023/07/03 | 2,352 | 2,355 | 2,327 | 2,339 | -9 | -0.4% | 39,900 |
2023/06/30 | 2,340 | 2,352 | 2,334 | 2,348 | +17 | +0.7% | 28,900 |
2023/06/29 | 2,356 | 2,367 | 2,316 | 2,331 | -24 | -1% | 39,900 |
2023/06/28 | 2,329 | 2,360 | 2,326 | 2,355 | +27 | +1.2% | 54,600 |
2023/06/27 | 2,290 | 2,329 | 2,290 | 2,328 | +25 | +1.1% | 17,800 |
451~
500
件表示中 / 3739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 | 485,000円 | +6.4% | +62.7% | 6.19% | 11.01倍 | 0.74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 |
日精線 | 108,800円 | -7.0% | -30.2% | 3.86% | 14.51倍 | 0.81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 |
モリ工業 | 85,000円 | -0.7% | -16.1% | 4.24% | 9.49倍 | 0.58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 |
菱製鋼 | 160,700円 | -0.4% | +17.4% | 4.98% | 8.10倍 | 0.57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 | 30,800円 | -0.4% | -6.5% | 3.25% | 14.48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