5401 新日鐵住金 東証1 11:04
2,139.5円
前日比
+4.5 (+0.21%)
比較される銘柄: JFE神戸鋼日立金
業績: -
鉄鋼
単位 100株
PER PBR 利回り 信用倍率
0.60 4.51
決算発表予定日  2018/08/02
年初来高値: 3,132.0 (18/01/09)
年初来安値: 2,063.5 (18/07/05)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/07/23 2,129.5 2,146.5 2,116.5 2,139.5 +4.5 +0.2 887,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/07/20 2,144.0 2,150.0 2,122.0 2,135.0 -26.5 -1.2 2,907,400
18/07/19 2,150.0 2,174.5 2,144.0 2,161.5 +16.5 +0.8 2,070,600
18/07/18 2,175.0 2,179.5 2,144.5 2,145.0 -0.5 0.0 2,129,900
18/07/17 2,128.5 2,169.5 2,128.5 2,145.5 +25.5 +1.2 2,983,900
18/07/13 2,115.0 2,125.0 2,104.0 2,120.0 +22.0 +1.0 2,653,500
18/07/12 2,103.0 2,108.5 2,088.0 2,098.0 -4.5 -0.2 2,083,300
18/07/11 2,103.0 2,115.0 2,085.5 2,102.5 -22.5 -1.1 2,077,600
18/07/10 2,135.0 2,155.5 2,125.0 2,125.0 +12.0 +0.6 2,707,500
18/07/09 2,109.5 2,125.0 2,104.5 2,113.0 +10.5 +0.5 2,100,600
18/07/06 2,087.0 2,121.0 2,080.5 2,102.5 +32.5 +1.6 3,441,700
18/07/05 2,085.0 2,085.0 2,063.5 2,070.0 -25.5 -1.2 2,902,400
18/07/04 2,100.0 2,127.5 2,094.0 2,095.5 -13.0 -0.6 2,476,800
18/07/03 2,117.0 2,120.0 2,091.0 2,108.5 -8.5 -0.4 2,684,400
18/07/02 2,163.5 2,165.0 2,114.5 2,117.0 -58.5 -2.7 3,766,400
18/06/29 2,175.0 2,176.5 2,146.0 2,175.5 +11.5 +0.5 2,918,900
18/06/28 2,161.5 2,168.5 2,144.0 2,164.0 -9.0 -0.4 2,620,800
18/06/27 2,198.5 2,202.0 2,153.5 2,173.0 -12.0 -0.5 2,334,200
18/06/26 2,152.0 2,190.0 2,136.0 2,185.0 +10.5 +0.5 2,912,700
18/06/25 2,208.0 2,214.5 2,170.0 2,174.5 +5.5 +0.3 2,709,400
18/06/22 2,147.5 2,175.0 2,136.5 2,169.0 +2.0 +0.1 3,864,900
18/06/21 2,172.5 2,192.0 2,154.0 2,167.0 -6.5 -0.3 3,227,600
18/06/20 2,180.0 2,181.0 2,134.0 2,173.5 -15.5 -0.7 4,082,100
18/06/19 2,201.0 2,226.0 2,189.0 2,189.0 -33.5 -1.5 3,453,100
18/06/18 2,241.5 2,250.0 2,196.5 2,222.5 -32.5 -1.4 3,372,700
18/06/15 2,276.5 2,277.0 2,234.5 2,255.0 -12.5 -0.6 4,345,600
18/06/14 2,277.0 2,294.0 2,259.0 2,267.5 -10.0 -0.4 3,370,300
18/06/13 2,279.0 2,291.0 2,268.0 2,277.5 0.0 0.0 2,638,900
18/06/12 2,309.0 2,317.5 2,273.5 2,277.5 -21.5 -0.9 4,249,400
18/06/11 2,290.0 2,316.5 2,281.5 2,299.0 +6.0 +0.3 3,026,600

日経平均