5401 新日鐵住金 東証1 15:00
2,387.0円
前日比
-81.5 (-3.30%)
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
0.71 6.41
年初来高値: 2,912.0 (17/03/06)
年初来安値: 2,368.5 (17/05/18)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/29 2,441.0 2,441.0 2,387.0 2,387.0 -81.5 -3.3 4,149,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/26 2,479.5 2,503.0 2,468.0 2,468.5 -9.0 -0.4 2,077,800
17/05/25 2,480.5 2,492.0 2,462.5 2,477.5 -16.5 -0.7 1,947,400
17/05/24 2,522.5 2,529.0 2,480.5 2,494.0 +14.5 +0.6 2,535,700
17/05/23 2,498.0 2,523.0 2,473.0 2,479.5 -29.5 -1.2 3,386,600
17/05/22 2,469.5 2,515.5 2,463.0 2,509.0 +84.0 +3.5 4,843,600
17/05/19 2,387.0 2,432.0 2,375.0 2,425.0 +45.0 +1.9 4,147,600
17/05/18 2,376.5 2,402.0 2,368.5 2,380.0 -29.0 -1.2 4,255,100
17/05/17 2,426.0 2,429.0 2,405.0 2,409.0 -31.5 -1.3 2,368,600
17/05/16 2,440.5 2,445.5 2,425.0 2,440.5 +17.5 +0.7 3,661,500
17/05/15 2,483.0 2,486.5 2,414.0 2,423.0 -78.0 -3.1 4,259,200
17/05/12 2,503.0 2,510.5 2,483.5 2,501.0 -20.0 -0.8 2,466,000
17/05/11 2,550.0 2,552.5 2,507.5 2,521.0 -21.5 -0.8 2,175,400
17/05/10 2,496.0 2,551.0 2,494.0 2,542.5 +69.0 +2.8 3,845,100
17/05/09 2,511.0 2,514.5 2,453.0 2,473.5 -45.5 -1.8 4,244,500
17/05/08 2,538.0 2,538.0 2,495.0 2,519.0 -6.5 -0.3 4,400,800
17/05/02 2,508.0 2,534.5 2,492.0 2,525.5 +29.0 +1.2 2,748,000
17/05/01 2,490.0 2,528.0 2,487.5 2,496.5 -14.0 -0.6 4,160,700
17/04/28 2,530.0 2,555.0 2,510.5 2,510.5 -28.5 -1.1 2,987,700
17/04/27 2,559.5 2,559.5 2,523.0 2,539.0 -25.0 -1.0 2,326,000
17/04/26 2,553.5 2,567.0 2,526.0 2,564.0 +38.5 +1.5 3,038,100
17/04/25 2,497.5 2,536.5 2,489.0 2,525.5 +51.5 +2.1 2,644,000
17/04/24 2,516.0 2,526.5 2,465.0 2,474.0 -6.5 -0.3 2,137,800
17/04/21 2,497.5 2,505.0 2,464.5 2,480.5 +32.0 +1.3 2,681,100
17/04/20 2,444.0 2,468.5 2,421.0 2,448.5 -8.0 -0.3 2,712,500
17/04/19 2,437.5 2,466.0 2,418.5 2,456.5 +9.5 +0.4 3,098,700
17/04/18 2,475.0 2,498.5 2,439.0 2,447.0 -10.0 -0.4 2,310,500
17/04/17 2,441.0 2,469.5 2,415.0 2,457.0 -6.5 -0.3 2,629,100
17/04/14 2,400.0 2,478.5 2,393.5 2,463.5 +42.0 +1.7 3,151,100
17/04/13 2,440.0 2,445.5 2,388.0 2,421.5 -79.0 -3.2 4,876,900

日経平均