5401 新日鐵住金 東証1 15:00
2,601.0円
前日比
+16.5 (+0.64%)
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
28.7 0.82 0.96 1.69
昨年来高値: 2,912.0 (17/03/06)
昨年来安値: 1,773.5 (16/02/12)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/24 2,583.0 2,618.0 2,568.5 2,601.0 +16.5 +0.6 3,143,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/23 2,603.0 2,615.0 2,568.0 2,584.5 +6.0 +0.2 3,008,100
17/03/22 2,585.0 2,606.0 2,555.0 2,578.5 -75.0 -2.8 4,003,200
17/03/21 2,662.0 2,662.0 2,628.5 2,653.5 -19.0 -0.7 2,935,000
17/03/17 2,675.5 2,680.5 2,657.0 2,672.5 -8.5 -0.3 3,456,600
17/03/16 2,677.5 2,704.5 2,665.0 2,681.0 +15.0 +0.6 3,958,200
17/03/15 2,671.0 2,677.5 2,650.0 2,666.0 -45.0 -1.7 3,949,900
17/03/14 2,720.0 2,729.0 2,702.0 2,711.0 -22.0 -0.8 2,739,100
17/03/13 2,733.5 2,736.0 2,702.0 2,733.0 -7.5 -0.3 3,027,600
17/03/10 2,794.5 2,807.0 2,733.0 2,740.5 -33.0 -1.2 4,976,600
17/03/09 2,821.0 2,822.5 2,761.0 2,773.5 -50.0 -1.8 4,038,700
17/03/08 2,888.5 2,899.5 2,818.0 2,823.5 -50.5 -1.8 3,149,200
17/03/07 2,880.0 2,885.0 2,850.0 2,874.0 -21.0 -0.7 3,365,000
17/03/06 2,880.0 2,912.0 2,863.0 2,895.0 +34.5 +1.2 3,895,400
17/03/03 2,849.0 2,870.5 2,834.0 2,860.5 +11.5 +0.4 2,971,500
17/03/02 2,880.0 2,881.5 2,847.5 2,849.0 +44.5 +1.6 3,310,400
17/03/01 2,788.0 2,809.5 2,753.5 2,804.5 +41.0 +1.5 2,795,300
17/02/28 2,779.0 2,814.5 2,763.5 2,763.5 0.0 0.0 2,814,100
17/02/27 2,780.0 2,788.0 2,727.0 2,763.5 -44.0 -1.6 2,803,000
17/02/24 2,820.0 2,838.5 2,803.0 2,807.5 -41.0 -1.4 2,308,500
17/02/23 2,870.0 2,872.5 2,838.5 2,848.5 -23.0 -0.8 2,075,900
17/02/22 2,853.5 2,897.0 2,850.0 2,871.5 +52.0 +1.8 4,389,600
17/02/21 2,819.0 2,836.5 2,800.0 2,819.5 +1.5 +0.1 1,477,400
17/02/20 2,814.0 2,831.0 2,793.5 2,818.0 -0.5 0.0 1,868,000
17/02/17 2,818.0 2,822.0 2,786.0 2,818.5 +0.5 0.0 2,141,300
17/02/16 2,820.0 2,837.0 2,791.0 2,818.0 -7.0 -0.2 2,314,600
17/02/15 2,834.0 2,866.0 2,819.0 2,825.0 +12.5 +0.4 2,828,600
17/02/14 2,878.0 2,879.5 2,810.5 2,812.5 -39.0 -1.4 3,088,300
17/02/13 2,837.0 2,857.5 2,822.5 2,851.5 +54.0 +1.9 3,223,600
17/02/10 2,780.0 2,810.0 2,763.5 2,797.5 +64.0 +2.3 3,440,000

日経平均