5401 新日鐵住金 東証1 13:15
2,531.0円
前日比
-4.5 (-0.18%)
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
37.2 0.85 0.52
年初来高値: 2,587.5 (16/04/25)
年初来安値: 1,773.5 (16/02/12)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/05 2,517.5 2,553.5 2,497.0 2,531.0 -4.5 -0.2 2,257,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/02 2,501.0 2,549.0 2,498.0 2,535.5 +34.0 +1.4 3,920,300
16/12/01 2,513.5 2,541.5 2,492.0 2,501.5 +48.5 +2.0 4,177,200
16/11/30 2,481.5 2,481.5 2,438.0 2,453.0 -64.5 -2.6 6,652,000
16/11/29 2,541.0 2,545.0 2,513.0 2,517.5 -32.0 -1.3 2,711,500
16/11/28 2,515.5 2,563.0 2,494.0 2,549.5 +19.0 +0.8 4,439,100
16/11/25 2,549.0 2,572.0 2,508.5 2,530.5 -27.0 -1.1 4,919,800
16/11/24 2,500.0 2,567.0 2,449.0 2,557.5 +126.0 +5.2 7,212,900
16/11/22 2,381.5 2,431.5 2,379.5 2,431.5 +62.5 +2.6 4,322,000
16/11/21 2,393.0 2,395.0 2,350.0 2,369.0 -16.5 -0.7 3,113,600
16/11/18 2,410.0 2,430.5 2,380.0 2,385.5 +1.5 +0.1 3,320,700
16/11/17 2,340.0 2,396.5 2,325.0 2,384.0 +18.5 +0.8 4,865,100
16/11/16 2,398.5 2,406.5 2,354.0 2,365.5 +17.0 +0.7 3,846,700
16/11/15 2,331.5 2,380.5 2,324.0 2,348.5 +19.5 +0.8 4,427,500
16/11/14 2,290.0 2,349.5 2,287.0 2,329.0 +42.5 +1.9 4,177,900
16/11/11 2,267.5 2,335.0 2,258.5 2,286.5 +48.5 +2.2 5,740,600
16/11/10 2,173.0 2,250.0 2,134.0 2,238.0 +200.5 +9.8 8,374,300
16/11/09 2,191.5 2,210.5 2,000.5 2,037.5 -141.0 -6.5 7,622,400
16/11/08 2,128.0 2,185.5 2,127.0 2,178.5 +31.5 +1.5 3,413,400
16/11/07 2,151.0 2,165.5 2,133.0 2,147.0 +20.5 +1.0 3,155,500
16/11/04 2,134.0 2,151.5 2,113.0 2,126.5 -16.0 -0.7 3,949,900
16/11/02 2,120.0 2,177.5 2,117.0 2,142.5 +71.5 +3.5 8,127,100
16/11/01 2,084.5 2,112.0 2,063.0 2,071.0 -7.5 -0.4 3,040,900
16/10/31 2,073.0 2,087.0 2,063.5 2,078.5 -2.0 -0.1 2,598,200
16/10/28 2,064.0 2,084.0 2,051.5 2,080.5 +27.0 +1.3 3,439,700
16/10/27 2,052.5 2,083.0 2,040.0 2,053.5 +8.0 +0.4 3,027,600
16/10/26 2,012.0 2,047.5 1,994.5 2,045.5 +15.0 +0.7 3,559,800
16/10/25 2,037.5 2,055.5 2,022.5 2,030.5 -31.0 -1.5 3,726,600
16/10/24 2,064.5 2,068.0 2,031.0 2,061.5 -17.0 -0.8 2,802,300
16/10/21 2,055.0 2,083.0 2,054.0 2,078.5 -14.0 -0.7 3,278,700

日経平均