5401 新日鐵住金 東証1 13:34
2,419.0円
前日比
-2.0 (-0.08%)
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
11.9 0.67 2.48 10.46
決算発表予定日  2018/04/26
年初来高値: 3,132.0 (18/01/09)
年初来安値: 2,228.0 (18/03/26)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/04/20 2,419.5 2,426.5 2,390.5 2,419.0 -2.0 -0.1 1,837,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/04/19 2,384.5 2,454.0 2,383.5 2,421.0 +67.0 +2.8 5,343,100
18/04/18 2,349.5 2,364.5 2,338.5 2,354.0 +4.0 +0.2 3,965,100
18/04/17 2,366.0 2,368.0 2,329.0 2,350.0 -39.5 -1.7 3,394,300
18/04/16 2,401.0 2,409.5 2,368.5 2,389.5 -3.5 -0.1 2,242,600
18/04/13 2,354.0 2,408.0 2,345.5 2,393.0 +53.5 +2.3 3,354,600
18/04/12 2,350.0 2,360.0 2,328.0 2,339.5 -14.5 -0.6 1,725,000
18/04/11 2,365.0 2,384.5 2,353.5 2,354.0 +12.0 +0.5 3,284,000
18/04/10 2,285.0 2,352.5 2,283.0 2,342.0 +46.0 +2.0 3,479,800
18/04/09 2,285.0 2,306.0 2,271.5 2,296.0 -4.0 -0.2 2,191,900
18/04/06 2,310.0 2,336.5 2,300.0 2,300.0 -20.5 -0.9 3,238,200
18/04/05 2,347.5 2,349.0 2,300.0 2,320.5 -20.0 -0.9 2,846,200
18/04/04 2,348.5 2,352.5 2,334.0 2,340.5 +16.0 +0.7 2,816,300
18/04/03 2,305.0 2,336.5 2,295.0 2,324.5 -3.0 -0.1 2,098,700
18/04/02 2,338.0 2,359.5 2,327.5 2,327.5 -9.0 -0.4 1,510,900
18/03/30 2,335.0 2,365.0 2,324.5 2,336.5 +28.5 +1.2 3,118,200
18/03/29 2,342.0 2,342.5 2,286.0 2,308.0 -17.5 -0.8 2,969,000
18/03/28 2,274.5 2,329.0 2,264.0 2,325.5 +5.5 +0.2 3,621,500
18/03/27 2,292.0 2,335.0 2,283.5 2,320.0 +51.0 +2.2 4,165,600
18/03/26 2,262.0 2,270.0 2,228.0 2,269.0 -3.5 -0.2 3,898,300
18/03/23 2,300.0 2,302.0 2,261.5 2,272.5 -87.0 -3.7 4,469,500
18/03/22 2,322.5 2,365.0 2,321.0 2,359.5 -13.0 -0.5 2,653,900
18/03/20 2,342.0 2,379.5 2,332.5 2,372.5 +24.5 +1.0 2,650,100
18/03/19 2,386.0 2,387.5 2,339.0 2,348.0 -32.5 -1.4 3,042,700
18/03/16 2,397.0 2,399.0 2,376.5 2,380.5 -23.0 -1.0 3,783,900
18/03/15 2,400.0 2,424.0 2,375.0 2,403.5 -5.0 -0.2 2,421,200
18/03/14 2,384.5 2,420.0 2,375.5 2,408.5 +15.5 +0.6 3,042,700
18/03/13 2,398.0 2,404.5 2,376.0 2,393.0 -16.5 -0.7 2,914,600
18/03/12 2,377.0 2,413.0 2,371.0 2,409.5 +66.5 +2.8 3,599,100
18/03/09 2,349.5 2,388.5 2,335.5 2,343.0 -16.5 -0.7 5,165,500

日経平均