5401 新日鐵住金 東証1 15:00
2,571.5円
前日比
+36.5 (+1.44%)
比較される銘柄: JFE神戸鋼日立金
業績: 今期予想
鉄鋼
単位 100株
PER PBR 利回り 信用倍率
12.6 0.72 2.33 9.28
昨年来高値: 3,132.0 (18/01/09)
昨年来安値: 2,323.5 (17/06/01)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/16 2,551.5 2,584.5 2,534.5 2,571.5 +36.5 +1.4 3,026,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/15 2,552.5 2,562.5 2,527.5 2,535.0 +9.0 +0.4 2,045,400
18/02/14 2,528.0 2,559.0 2,512.5 2,526.0 -2.5 -0.1 3,484,300
18/02/13 2,599.5 2,601.0 2,521.5 2,528.5 -48.5 -1.9 4,490,000
18/02/09 2,562.0 2,577.0 2,533.0 2,577.0 -59.5 -2.3 4,148,200
18/02/08 2,641.0 2,654.0 2,603.0 2,636.5 -12.0 -0.5 3,903,300
18/02/07 2,726.5 2,764.5 2,648.5 2,648.5 +7.0 +0.3 4,528,500
18/02/06 2,669.0 2,683.5 2,586.5 2,641.5 -123.0 -4.4 6,302,200
18/02/05 2,750.0 2,775.0 2,735.0 2,764.5 -40.5 -1.4 3,787,400
18/02/02 2,833.0 2,848.5 2,786.0 2,805.0 -50.0 -1.8 5,721,200
18/02/01 2,819.5 2,858.0 2,732.0 2,855.0 +76.5 +2.8 7,279,100
18/01/31 2,822.5 2,831.0 2,778.0 2,778.5 -60.5 -2.1 4,363,600
18/01/30 2,869.5 2,872.0 2,834.0 2,839.0 -21.0 -0.7 3,511,300
18/01/29 2,857.0 2,872.0 2,829.0 2,860.0 +1.5 +0.1 2,510,300
18/01/26 2,872.0 2,892.5 2,854.0 2,858.5 -19.0 -0.7 2,857,100
18/01/25 2,892.5 2,903.5 2,869.5 2,877.5 -22.5 -0.8 2,495,100
18/01/24 2,885.5 2,908.5 2,878.5 2,900.0 -3.0 -0.1 2,324,600
18/01/23 2,886.0 2,910.5 2,871.5 2,903.0 +32.5 +1.1 2,705,000
18/01/22 2,901.5 2,907.0 2,856.0 2,870.5 -45.0 -1.5 3,409,600
18/01/19 2,890.0 2,915.5 2,873.5 2,915.5 +34.5 +1.2 2,518,800
18/01/18 2,940.0 2,942.0 2,881.0 2,881.0 -20.5 -0.7 3,401,800
18/01/17 2,947.0 2,947.0 2,883.5 2,901.5 -40.5 -1.4 4,706,100
18/01/16 3,000.0 3,000.0 2,940.0 2,942.0 -68.0 -2.3 4,195,500
18/01/15 3,090.0 3,099.0 3,002.0 3,010.0 -64.0 -2.1 3,645,900
18/01/12 3,075.0 3,080.0 3,038.0 3,074.0 +6.0 +0.2 2,803,600
18/01/11 3,058.0 3,069.0 3,038.0 3,068.0 +10.0 +0.3 2,022,900
18/01/10 3,059.0 3,089.0 3,033.0 3,058.0 -12.0 -0.4 3,001,600
18/01/09 3,099.0 3,132.0 3,058.0 3,070.0 +26.0 +0.9 4,295,800
18/01/05 2,979.5 3,049.0 2,978.0 3,044.0 +78.5 +2.6 4,726,600
18/01/04 2,946.0 2,978.0 2,938.0 2,965.5 +74.5 +2.6 4,114,100

日経平均