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 |
---|---|---|---|---|---|---|---|
2021/08/25 | 1,527 | 1,529 | 1,511 | 1,519 | -3 | -0.2% | 6,000 |
2021/08/24 | 1,535 | 1,535 | 1,519 | 1,522 | ±0 | ±0% | 6,800 |
2021/08/23 | 1,524 | 1,573 | 1,522 | 1,522 | -4 | -0.3% | 7,300 |
2021/08/20 | 1,532 | 1,532 | 1,525 | 1,526 | -9 | -0.6% | 7,800 |
2021/08/19 | 1,540 | 1,546 | 1,535 | 1,535 | -6 | -0.4% | 5,300 |
2021/08/18 | 1,550 | 1,551 | 1,538 | 1,541 | +1 | +0.1% | 1,800 |
2021/08/17 | 1,545 | 1,545 | 1,540 | 1,540 | -2 | -0.1% | 2,700 |
2021/08/16 | 1,559 | 1,563 | 1,542 | 1,542 | -9 | -0.6% | 4,600 |
2021/08/13 | 1,563 | 1,563 | 1,550 | 1,551 | -4 | -0.3% | 4,000 |
2021/08/12 | 1,554 | 1,561 | 1,543 | 1,555 | +6 | +0.4% | 5,400 |
2021/08/11 | 1,535 | 1,551 | 1,535 | 1,549 | +9 | +0.6% | 5,900 |
2021/08/10 | 1,565 | 1,568 | 1,532 | 1,540 | +16 | +1% | 4,800 |
2021/08/06 | 1,513 | 1,524 | 1,509 | 1,524 | +12 | +0.8% | 5,300 |
2021/08/05 | 1,516 | 1,516 | 1,511 | 1,512 | -4 | -0.3% | 5,500 |
2021/08/04 | 1,524 | 1,524 | 1,516 | 1,516 | +1 | +0.1% | 1,200 |
2021/08/03 | 1,522 | 1,522 | 1,512 | 1,515 | -7 | -0.5% | 6,200 |
2021/08/02 | 1,509 | 1,525 | 1,509 | 1,522 | +22 | +1.5% | 5,800 |
2021/07/30 | 1,520 | 1,521 | 1,500 | 1,500 | -18 | -1.2% | 5,300 |
2021/07/29 | 1,505 | 1,519 | 1,505 | 1,518 | +13 | +0.9% | 4,400 |
2021/07/28 | 1,496 | 1,511 | 1,494 | 1,505 | +9 | +0.6% | 6,200 |
2021/07/27 | 1,497 | 1,497 | 1,485 | 1,496 | +10 | +0.7% | 4,200 |
2021/07/26 | 1,509 | 1,509 | 1,473 | 1,486 | +13 | +0.9% | 8,400 |
2021/07/21 | 1,478 | 1,490 | 1,473 | 1,473 | -5 | -0.3% | 9,700 |
2021/07/20 | 1,490 | 1,504 | 1,476 | 1,478 | -23 | -1.5% | 8,000 |
2021/07/19 | 1,527 | 1,530 | 1,501 | 1,501 | -47 | -3% | 11,500 |
2021/07/16 | 1,552 | 1,553 | 1,535 | 1,548 | -10 | -0.6% | 8,400 |
2021/07/15 | 1,568 | 1,582 | 1,558 | 1,558 | -20 | -1.3% | 8,300 |
2021/07/14 | 1,579 | 1,582 | 1,576 | 1,578 | -15 | -0.9% | 5,100 |
2021/07/13 | 1,586 | 1,593 | 1,584 | 1,593 | +6 | +0.4% | 6,400 |
2021/07/12 | 1,586 | 1,594 | 1,575 | 1,587 | -4 | -0.3% | 10,400 |
2021/07/09 | 1,582 | 1,606 | 1,575 | 1,591 | -14 | -0.9% | 15,700 |
2021/07/08 | 1,615 | 1,625 | 1,605 | 1,605 | -14 | -0.9% | 8,800 |
2021/07/07 | 1,630 | 1,630 | 1,619 | 1,619 | -14 | -0.9% | 3,700 |
2021/07/06 | 1,625 | 1,640 | 1,624 | 1,633 | -3 | -0.2% | 4,500 |
2021/07/05 | 1,633 | 1,645 | 1,614 | 1,636 | +2 | +0.1% | 10,200 |
2021/07/02 | 1,639 | 1,639 | 1,619 | 1,634 | +14 | +0.9% | 6,600 |
2021/07/01 | 1,645 | 1,656 | 1,620 | 1,620 | -28 | -1.7% | 5,700 |
2021/06/30 | 1,662 | 1,662 | 1,648 | 1,648 | -17 | -1% | 4,600 |
2021/06/29 | 1,667 | 1,673 | 1,663 | 1,665 | -10 | -0.6% | 5,500 |
2021/06/28 | 1,676 | 1,676 | 1,661 | 1,675 | +12 | +0.7% | 6,800 |
2021/06/25 | 1,674 | 1,674 | 1,651 | 1,663 | +3 | +0.2% | 9,000 |
2021/06/24 | 1,631 | 1,670 | 1,620 | 1,660 | +25 | +1.5% | 6,700 |
2021/06/23 | 1,626 | 1,649 | 1,622 | 1,635 | +4 | +0.2% | 4,100 |
2021/06/22 | 1,617 | 1,633 | 1,606 | 1,631 | +31 | +1.9% | 8,000 |
2021/06/21 | 1,613 | 1,637 | 1,600 | 1,600 | -29 | -1.8% | 18,000 |
2021/06/18 | 1,655 | 1,655 | 1,614 | 1,629 | -6 | -0.4% | 5,900 |
2021/06/17 | 1,648 | 1,648 | 1,635 | 1,635 | -14 | -0.8% | 1,800 |
2021/06/16 | 1,638 | 1,656 | 1,632 | 1,649 | +11 | +0.7% | 5,400 |
2021/06/15 | 1,633 | 1,645 | 1,617 | 1,638 | +5 | +0.3% | 8,200 |
2021/06/14 | 1,674 | 1,674 | 1,625 | 1,633 | -23 | -1.4% | 6,600 |
951~
1000
件表示中 / 3740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 | 488,500円 | +6.4% | +62.7% | 6.14% | 11.09倍 | 0.75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 |
大平金 | 175,100円 | -31.3% | - | 6.85% | - | 0.45倍 |
|
日本製鉄系。ステンレス原料のフェロニッケル製錬で世界上位級。ニッケル価格で業績変動 |
モリ工業 | 87,000円 | -0.7% | -16.1% | 4.14% | 9.72倍 | 0.60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 | 162,400円 | -0.4% | +17.4% | 4.93% | 8.19倍 | 0.58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 | 30,700円 | -0.4% | -6.5% | 3.26% | 14.43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