5401 新日鐵住金 東証1 15:00
2,539.0円
前日比
+24.0 (+0.95%)
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
13.2 0.73 3.05
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)
17/11/21 2,537.0 2,554.0 2,531.0 2,539.0 +24.0 +1.0 2,616,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/20 2,531.5 2,549.0 2,510.0 2,515.0 -21.5 -0.8 2,506,800
17/11/17 2,580.0 2,584.5 2,532.5 2,536.5 -21.0 -0.8 3,450,800
17/11/16 2,549.5 2,570.5 2,534.0 2,557.5 +11.5 +0.5 4,293,600
17/11/15 2,612.0 2,619.5 2,545.5 2,546.0 -87.5 -3.3 6,804,400
17/11/14 2,650.0 2,654.5 2,617.0 2,633.5 -13.5 -0.5 3,596,600
17/11/13 2,732.0 2,735.0 2,645.5 2,647.0 -84.5 -3.1 4,629,700
17/11/10 2,691.0 2,743.5 2,690.0 2,731.5 +7.0 +0.3 5,226,900
17/11/09 2,696.5 2,779.0 2,687.5 2,724.5 +68.5 +2.6 8,079,300
17/11/08 2,662.5 2,666.5 2,643.0 2,656.0 -31.5 -1.2 4,200,500
17/11/07 2,655.0 2,705.5 2,651.0 2,687.5 +52.0 +2.0 6,690,900
17/11/06 2,691.0 2,691.5 2,622.5 2,635.5 -58.5 -2.2 6,783,900
17/11/02 2,716.0 2,716.0 2,681.5 2,694.0 -6.0 -0.2 5,337,000
17/11/01 2,710.0 2,733.5 2,691.0 2,700.0 -1.0 0.0 5,520,000
17/10/31 2,701.0 2,712.0 2,686.5 2,701.0 -57.5 -2.1 7,026,700
17/10/30 2,754.5 2,783.5 2,717.0 2,758.5 -41.5 -1.5 7,953,800
17/10/27 2,808.5 2,810.0 2,780.0 2,800.0 +13.5 +0.5 3,327,300
17/10/26 2,797.0 2,812.0 2,774.5 2,786.5 -11.0 -0.4 3,439,300
17/10/25 2,800.0 2,817.0 2,782.5 2,797.5 +21.0 +0.8 4,089,100
17/10/24 2,750.5 2,788.0 2,724.0 2,776.5 +54.0 +2.0 4,918,900
17/10/23 2,698.0 2,728.0 2,680.5 2,722.5 +46.0 +1.7 3,787,000
17/10/20 2,674.5 2,689.0 2,662.0 2,676.5 -4.0 -0.1 3,351,500
17/10/19 2,645.5 2,682.0 2,622.0 2,680.5 +51.5 +2.0 4,035,400
17/10/18 2,633.0 2,633.5 2,600.5 2,629.0 -31.5 -1.2 4,057,500
17/10/17 2,630.5 2,679.0 2,627.0 2,660.5 +55.0 +2.1 5,924,300
17/10/16 2,586.0 2,624.0 2,575.5 2,605.5 +45.5 +1.8 4,386,300
17/10/13 2,550.0 2,566.0 2,536.0 2,560.0 +13.0 +0.5 3,310,000
17/10/12 2,578.5 2,582.5 2,542.5 2,547.0 -26.0 -1.0 3,759,300
17/10/11 2,631.0 2,638.0 2,569.0 2,573.0 -68.0 -2.6 6,311,400
17/10/10 2,630.5 2,646.0 2,618.5 2,641.0 -13.5 -0.5 3,779,300

日経平均