5401 新日鐵住金 東証1 15:00
2,818.0円
前日比
-0.5 (-0.02%)
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
31.1 0.89 0.89 0.62
昨年来高値: 2,879.5 (17/02/14)
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)
17/02/20 2,814.0 2,831.0 2,793.5 2,818.0 -0.5 0.0 1,868,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/17 2,818.0 2,822.0 2,786.0 2,818.5 +0.5 0.0 2,141,300
17/02/16 2,820.0 2,837.0 2,791.0 2,818.0 -7.0 -0.2 2,314,600
17/02/15 2,834.0 2,866.0 2,819.0 2,825.0 +12.5 +0.4 2,828,600
17/02/14 2,878.0 2,879.5 2,810.5 2,812.5 -39.0 -1.4 3,088,300
17/02/13 2,837.0 2,857.5 2,822.5 2,851.5 +54.0 +1.9 3,223,600
17/02/10 2,780.0 2,810.0 2,763.5 2,797.5 +64.0 +2.3 3,440,000
17/02/09 2,753.0 2,756.0 2,728.0 2,733.5 -31.0 -1.1 1,504,700
17/02/08 2,745.0 2,766.0 2,733.5 2,764.5 +14.5 +0.5 2,272,400
17/02/07 2,714.5 2,761.5 2,712.0 2,750.0 +9.0 +0.3 2,078,900
17/02/06 2,761.5 2,782.5 2,722.0 2,741.0 +13.5 +0.5 2,832,900
17/02/03 2,720.0 2,778.0 2,720.0 2,727.5 -1.5 -0.1 3,093,900
17/02/02 2,789.5 2,789.5 2,720.0 2,729.0 -65.5 -2.3 3,446,300
17/02/01 2,749.0 2,798.5 2,731.0 2,794.5 +58.0 +2.1 2,943,400
17/01/31 2,741.5 2,766.5 2,730.0 2,736.5 -70.0 -2.5 3,197,900
17/01/30 2,761.0 2,814.0 2,760.5 2,806.5 +39.5 +1.4 3,698,200
17/01/27 2,813.5 2,818.0 2,760.0 2,767.0 -36.5 -1.3 3,391,400
17/01/26 2,800.0 2,813.5 2,768.0 2,803.5 +37.5 +1.4 4,400,800
17/01/25 2,780.0 2,794.0 2,741.5 2,766.0 +61.0 +2.3 3,991,100
17/01/24 2,668.0 2,740.0 2,668.0 2,705.0 +16.5 +0.6 3,430,700
17/01/23 2,682.5 2,712.0 2,665.0 2,688.5 -26.0 -1.0 2,363,600
17/01/20 2,691.0 2,723.5 2,677.0 2,714.5 +12.0 +0.4 2,813,100
17/01/19 2,717.0 2,728.0 2,675.5 2,702.5 +17.0 +0.6 3,256,100
17/01/18 2,576.0 2,700.0 2,576.0 2,685.5 +126.0 +4.9 6,289,700
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

日経平均