5401 新日鐵住金 東証1 11:30
2,653.5円
前日比
+94.0 (+3.67%)
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
39.0 0.89 0.74
決算発表予定日  2017/02/02
昨年来高値: 2,805.0 (16/12/12)
昨年来安値: 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)
17/01/18 2,576.0 2,660.0 2,576.0 2,653.5 +94.0 +3.7 3,045,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/17 2,535.0 2,608.5 2,531.5 2,559.5 +1.5 +0.1 4,244,900
17/01/16 2,614.0 2,625.0 2,546.5 2,558.0 -110.5 -4.1 5,355,900
17/01/13 2,675.5 2,676.0 2,635.5 2,668.5 -19.5 -0.7 2,823,600
17/01/12 2,705.0 2,739.5 2,675.5 2,688.0 -53.5 -2.0 3,430,100
17/01/11 2,668.0 2,743.0 2,664.0 2,741.5 +119.5 +4.6 4,052,500
17/01/10 2,579.0 2,657.0 2,574.0 2,622.0 -7.0 -0.3 3,904,500
17/01/06 2,633.0 2,650.5 2,612.5 2,629.0 -64.0 -2.4 3,448,500
17/01/05 2,770.0 2,775.0 2,681.5 2,693.0 -35.5 -1.3 3,607,300
17/01/04 2,650.0 2,728.5 2,645.0 2,728.5 +121.5 +4.7 3,438,800
16/12/30 2,619.0 2,623.0 2,585.5 2,607.0 -30.5 -1.2 2,798,200
16/12/29 2,658.5 2,668.5 2,618.5 2,637.5 -46.0 -1.7 2,577,700
16/12/28 2,657.0 2,697.5 2,656.0 2,683.5 +47.5 +1.8 2,664,700
16/12/27 2,649.0 2,671.5 2,626.5 2,636.0 -29.5 -1.1 3,075,400
16/12/26 2,694.5 2,698.5 2,651.0 2,665.5 -47.5 -1.8 2,393,800
16/12/22 2,724.0 2,725.0 2,684.0 2,713.0 +14.5 +0.5 3,143,400
16/12/21 2,733.0 2,755.0 2,684.0 2,698.5 +1.0 0.0 3,783,000
16/12/20 2,689.5 2,710.0 2,671.0 2,697.5 -5.5 -0.2 2,992,800
16/12/19 2,703.5 2,711.5 2,683.5 2,703.0 -17.0 -0.6 2,592,200
16/12/16 2,737.0 2,755.0 2,714.5 2,720.0 +10.0 +0.4 3,353,800
16/12/15 2,735.0 2,748.5 2,686.0 2,710.0 -18.5 -0.7 3,345,000
16/12/14 2,730.0 2,743.0 2,699.0 2,728.5 +5.5 +0.2 2,493,100
16/12/13 2,670.0 2,740.0 2,654.0 2,723.0 +3.0 +0.1 4,077,500
16/12/12 2,781.0 2,805.0 2,698.0 2,720.0 -46.5 -1.7 5,351,800
16/12/09 2,748.0 2,771.0 2,722.5 2,766.5 +36.0 +1.3 5,176,800
16/12/08 2,699.5 2,747.5 2,686.5 2,730.5 +68.0 +2.6 5,706,700
16/12/07 2,657.5 2,664.5 2,615.5 2,662.5 +29.0 +1.1 4,749,100
16/12/06 2,580.0 2,636.5 2,570.0 2,633.5 +99.5 +3.9 5,485,000
16/12/05 2,517.5 2,553.5 2,497.0 2,534.0 -1.5 -0.1 3,448,700
16/12/02 2,501.0 2,549.0 2,498.0 2,535.5 +34.0 +1.4 3,920,300

日経平均