5401 新日鐵住金 東証1 15:00
2,638.0円
前日比
-48.5 (-1.81%)
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
0.79 1.59
決算発表予定日  2017/07/28
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)
17/07/21 2,671.0 2,671.0 2,636.0 2,638.0 -48.5 -1.8 3,381,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/07/20 2,695.0 2,700.0 2,655.5 2,686.5 +0.5 0.0 3,556,500
17/07/19 2,670.5 2,688.0 2,654.0 2,686.0 +32.0 +1.2 2,855,100
17/07/18 2,650.0 2,679.0 2,646.0 2,654.0 -5.5 -0.2 2,754,300
17/07/14 2,645.0 2,667.0 2,633.5 2,659.5 +33.5 +1.3 3,106,400
17/07/13 2,619.5 2,645.0 2,586.0 2,626.0 -3.5 -0.1 3,680,700
17/07/12 2,638.5 2,640.0 2,597.0 2,629.5 -11.5 -0.4 2,976,700
17/07/11 2,649.0 2,662.0 2,635.0 2,641.0 -8.0 -0.3 2,657,300
17/07/10 2,649.5 2,659.5 2,618.0 2,649.0 +19.0 +0.7 3,187,200
17/07/07 2,613.0 2,655.0 2,610.0 2,630.0 -4.5 -0.2 4,109,700
17/07/06 2,611.0 2,650.0 2,593.5 2,634.5 +15.0 +0.6 4,721,200
17/07/05 2,580.0 2,628.0 2,576.0 2,619.5 +45.5 +1.8 4,485,600
17/07/04 2,600.0 2,634.0 2,555.0 2,574.0 -1.5 -0.1 4,014,200
17/07/03 2,538.0 2,577.5 2,531.5 2,575.5 +37.5 +1.5 3,736,500
17/06/30 2,521.0 2,558.5 2,520.0 2,538.0 -1.5 -0.1 4,267,900
17/06/29 2,518.0 2,564.0 2,517.5 2,539.5 +60.5 +2.4 5,089,700
17/06/28 2,445.0 2,495.5 2,442.0 2,479.0 +60.0 +2.5 4,671,000
17/06/27 2,377.5 2,422.5 2,373.5 2,419.0 +63.0 +2.7 3,288,700
17/06/26 2,379.0 2,386.5 2,355.0 2,356.0 +1.0 0.0 2,025,900
17/06/23 2,356.5 2,361.0 2,345.0 2,355.0 -25.0 -1.1 3,144,400
17/06/22 2,367.5 2,388.0 2,365.5 2,380.0 +18.0 +0.8 1,979,000
17/06/21 2,371.0 2,373.5 2,350.0 2,362.0 +2.0 +0.1 4,094,300
17/06/20 2,372.5 2,381.5 2,357.0 2,360.0 +19.5 +0.8 3,428,500
17/06/19 2,347.0 2,369.5 2,338.5 2,340.5 -1.0 0.0 2,523,900
17/06/16 2,343.0 2,379.0 2,336.0 2,341.5 +0.5 0.0 5,138,200
17/06/15 2,388.0 2,398.5 2,340.0 2,341.0 -68.5 -2.8 4,442,700
17/06/14 2,414.0 2,419.0 2,389.0 2,409.5 -13.5 -0.6 3,330,900
17/06/13 2,448.5 2,456.5 2,417.5 2,423.0 -18.0 -0.7 3,088,400
17/06/12 2,453.5 2,500.5 2,438.5 2,441.0 +25.0 +1.0 4,193,800
17/06/09 2,382.0 2,431.0 2,378.0 2,416.0 +18.5 +0.8 3,703,100

日経平均