5401 新日鐵住金 東証1 15:00
2,583.0円
前日比
+19.0 (+0.74%)
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
0.77 1.60
年初来高値: 2,912.0 (17/03/06)
年初来安値: 2,323.5 (17/06/01)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/26 2,565.0 2,591.0 2,564.0 2,583.0 +19.0 +0.7 3,425,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/25 2,575.0 2,584.0 2,554.5 2,564.0 +7.0 +0.3 2,354,800
17/09/22 2,601.0 2,605.0 2,541.5 2,557.0 -49.0 -1.9 4,339,200
17/09/21 2,686.0 2,696.0 2,600.0 2,606.0 -79.5 -3.0 6,316,800
17/09/20 2,700.0 2,706.0 2,677.0 2,685.5 -26.5 -1.0 3,180,100
17/09/19 2,673.5 2,725.0 2,669.5 2,712.0 +72.5 +2.7 5,921,100
17/09/15 2,669.5 2,678.5 2,639.5 2,639.5 -30.5 -1.1 3,964,400
17/09/14 2,700.0 2,717.0 2,665.5 2,670.0 -12.0 -0.4 3,431,700
17/09/13 2,681.0 2,699.0 2,672.0 2,682.0 +25.0 +0.9 2,387,200
17/09/12 2,637.5 2,661.0 2,624.0 2,657.0 +55.0 +2.1 2,883,900
17/09/11 2,615.0 2,620.0 2,597.0 2,602.0 +1.5 +0.1 1,791,700
17/09/08 2,621.0 2,636.5 2,600.0 2,600.5 -27.5 -1.0 2,816,000
17/09/07 2,625.5 2,641.5 2,610.5 2,628.0 +5.0 +0.2 2,101,500
17/09/06 2,598.0 2,628.0 2,586.0 2,623.0 +10.0 +0.4 2,030,800
17/09/05 2,620.0 2,636.0 2,602.5 2,613.0 +4.0 +0.2 2,088,700
17/09/04 2,637.5 2,642.5 2,605.5 2,609.0 -40.0 -1.5 1,942,200
17/09/01 2,651.0 2,667.0 2,617.0 2,649.0 +24.5 +0.9 2,997,600
17/08/31 2,629.0 2,646.0 2,611.0 2,624.5 +4.5 +0.2 3,361,500
17/08/30 2,590.0 2,622.0 2,585.5 2,620.0 +30.0 +1.2 2,236,900
17/08/29 2,568.5 2,608.0 2,564.0 2,590.0 -5.5 -0.2 1,716,600
17/08/28 2,592.5 2,624.0 2,585.0 2,595.5 +11.5 +0.4 2,425,500
17/08/25 2,565.5 2,594.5 2,560.0 2,584.0 +29.0 +1.1 2,633,500
17/08/24 2,524.0 2,583.0 2,515.0 2,555.0 -65.0 -2.5 5,012,600
17/08/23 2,685.0 2,690.5 2,612.0 2,620.0 -43.5 -1.6 2,793,100
17/08/22 2,624.0 2,665.0 2,618.0 2,663.5 +44.0 +1.7 2,295,200
17/08/21 2,624.0 2,634.0 2,604.0 2,619.5 +4.5 +0.2 2,329,400
17/08/18 2,644.0 2,650.0 2,588.5 2,615.0 -63.0 -2.4 4,341,200
17/08/17 2,661.5 2,688.5 2,646.0 2,678.0 +26.0 +1.0 2,262,000
17/08/16 2,671.5 2,678.5 2,651.5 2,652.0 -22.0 -0.8 2,441,200
17/08/15 2,689.0 2,707.5 2,657.0 2,674.0 +7.0 +0.3 3,669,900

日経平均