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 |
---|---|---|---|---|---|---|---|
2021/06/11 | 1,656 | 1,660 | 1,643 | 1,656 | ±0 | ±0% | 9,000 |
2021/06/10 | 1,658 | 1,658 | 1,645 | 1,656 | +3 | +0.2% | 5,100 |
2021/06/09 | 1,680 | 1,680 | 1,641 | 1,653 | -27 | -1.6% | 8,200 |
2021/06/08 | 1,664 | 1,680 | 1,652 | 1,680 | +16 | +1% | 5,700 |
2021/06/07 | 1,664 | 1,665 | 1,651 | 1,664 | +17 | +1% | 4,100 |
2021/06/04 | 1,650 | 1,652 | 1,640 | 1,647 | -11 | -0.7% | 3,300 |
2021/06/03 | 1,650 | 1,658 | 1,646 | 1,658 | +21 | +1.3% | 5,100 |
2021/06/02 | 1,633 | 1,659 | 1,626 | 1,637 | +12 | +0.7% | 8,200 |
2021/06/01 | 1,615 | 1,626 | 1,598 | 1,625 | +6 | +0.4% | 6,000 |
2021/05/31 | 1,650 | 1,650 | 1,619 | 1,619 | -21 | -1.3% | 9,000 |
2021/05/28 | 1,642 | 1,656 | 1,629 | 1,640 | -2 | -0.1% | 12,500 |
2021/05/27 | 1,671 | 1,671 | 1,642 | 1,642 | -14 | -0.8% | 10,000 |
2021/05/26 | 1,648 | 1,668 | 1,648 | 1,656 | -7 | -0.4% | 6,700 |
2021/05/25 | 1,682 | 1,687 | 1,651 | 1,663 | +3 | +0.2% | 10,600 |
2021/05/24 | 1,642 | 1,675 | 1,642 | 1,660 | +10 | +0.6% | 7,700 |
2021/05/21 | 1,657 | 1,674 | 1,643 | 1,650 | -5 | -0.3% | 9,000 |
2021/05/20 | 1,648 | 1,677 | 1,646 | 1,655 | ±0 | ±0% | 12,100 |
2021/05/19 | 1,679 | 1,679 | 1,636 | 1,655 | +16 | +1% | 16,700 |
2021/05/18 | 1,589 | 1,639 | 1,562 | 1,639 | +50 | +3.1% | 9,700 |
2021/05/17 | 1,651 | 1,665 | 1,580 | 1,589 | -51 | -3.1% | 17,500 |
2021/05/14 | 1,635 | 1,669 | 1,635 | 1,640 | +16 | +1% | 5,300 |
2021/05/13 | 1,631 | 1,650 | 1,622 | 1,624 | -10 | -0.6% | 12,800 |
2021/05/12 | 1,710 | 1,710 | 1,634 | 1,634 | -93 | -5.4% | 23,700 |
2021/05/11 | 1,709 | 1,735 | 1,696 | 1,727 | +18 | +1.1% | 14,600 |
2021/05/10 | 1,644 | 1,709 | 1,644 | 1,709 | +80 | +4.9% | 20,400 |
2021/05/07 | 1,645 | 1,645 | 1,626 | 1,629 | +5 | +0.3% | 11,400 |
2021/05/06 | 1,626 | 1,646 | 1,624 | 1,624 | -1 | -0.1% | 11,500 |
2021/04/30 | 1,650 | 1,653 | 1,625 | 1,625 | -25 | -1.5% | 29,300 |
2021/04/28 | 1,654 | 1,663 | 1,650 | 1,650 | -7 | -0.4% | 10,800 |
2021/04/27 | 1,663 | 1,674 | 1,657 | 1,657 | -14 | -0.8% | 14,300 |
2021/04/26 | 1,642 | 1,675 | 1,639 | 1,671 | +31 | +1.9% | 10,600 |
2021/04/23 | 1,643 | 1,654 | 1,634 | 1,640 | -3 | -0.2% | 13,300 |
2021/04/22 | 1,645 | 1,654 | 1,636 | 1,643 | +12 | +0.7% | 5,600 |
2021/04/21 | 1,627 | 1,643 | 1,623 | 1,631 | ±0 | ±0% | 19,500 |
2021/04/20 | 1,640 | 1,649 | 1,631 | 1,631 | -14 | -0.9% | 15,000 |
2021/04/19 | 1,640 | 1,654 | 1,635 | 1,645 | +5 | +0.3% | 12,900 |
2021/04/16 | 1,657 | 1,657 | 1,639 | 1,640 | -17 | -1% | 12,400 |
2021/04/15 | 1,663 | 1,691 | 1,657 | 1,657 | -6 | -0.4% | 18,400 |
2021/04/14 | 1,695 | 1,695 | 1,655 | 1,663 | -32 | -1.9% | 18,200 |
2021/04/13 | 1,691 | 1,705 | 1,651 | 1,695 | +44 | +2.7% | 14,200 |
2021/04/12 | 1,660 | 1,666 | 1,651 | 1,651 | -13 | -0.8% | 20,400 |
2021/04/09 | 1,662 | 1,703 | 1,662 | 1,664 | ±0 | ±0% | 21,500 |
2021/04/08 | 1,674 | 1,685 | 1,664 | 1,664 | -10 | -0.6% | 21,500 |
2021/04/07 | 1,666 | 1,689 | 1,650 | 1,674 | +7 | +0.4% | 30,100 |
2021/04/06 | 1,709 | 1,711 | 1,638 | 1,667 | -43 | -2.5% | 28,300 |
2021/04/05 | 1,711 | 1,720 | 1,696 | 1,710 | -2 | -0.1% | 23,300 |
2021/04/02 | 1,721 | 1,731 | 1,710 | 1,712 | -30 | -1.7% | 19,600 |
2021/04/01 | 1,750 | 1,760 | 1,741 | 1,742 | -8 | -0.5% | 32,000 |
2021/03/31 | 1,763 | 1,780 | 1,750 | 1,750 | -44 | -2.5% | 27,000 |
2021/03/30 | 1,753 | 1,797 | 1,752 | 1,794 | +6 | +0.3% | 19,800 |
1001~
1050
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