5413 日新製鋼 東証1 15:00
1,769円
前日比
-31 (-1.72%)
比較される銘柄: 大平金冶金工JFE
業績: 今期予想
鉄鋼
単位 100株
PER PBR 利回り 信用倍率
19.4 0.87 0.96
年初来高値: 1,878 (17/12/05)
年初来安値: 1,155 (17/06/21)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/15 1,795 1,795 1,769 1,769 -31 -1.7 264,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/14 1,795 1,820 1,793 1,800 +3 +0.2 225,800
17/12/13 1,791 1,803 1,782 1,797 +10 +0.6 244,800
17/12/12 1,783 1,797 1,773 1,787 +4 +0.2 189,800
17/12/11 1,766 1,788 1,762 1,783 +24 +1.4 378,700
17/12/08 1,753 1,761 1,743 1,759 -4 -0.2 510,100
17/12/07 1,776 1,778 1,758 1,763 -1 -0.1 342,900
17/12/06 1,837 1,837 1,735 1,764 -100 -5.4 1,100,300
17/12/05 1,806 1,878 1,806 1,864 +58 +3.2 747,900
17/12/04 1,792 1,816 1,785 1,806 +10 +0.6 444,100
17/12/01 1,750 1,799 1,750 1,796 +66 +3.8 853,500
17/11/30 1,726 1,750 1,719 1,730 +25 +1.5 584,800
17/11/29 1,698 1,723 1,691 1,705 +20 +1.2 460,300
17/11/28 1,700 1,719 1,679 1,685 -16 -0.9 556,800
17/11/27 1,705 1,730 1,695 1,701 +27 +1.6 423,800
17/11/24 1,672 1,686 1,658 1,674 0 0.0 285,100
17/11/22 1,698 1,698 1,668 1,674 +11 +0.7 529,400
17/11/21 1,663 1,688 1,657 1,663 +15 +0.9 378,300
17/11/20 1,660 1,681 1,647 1,648 -28 -1.7 649,000
17/11/17 1,662 1,698 1,656 1,676 +61 +3.8 1,185,700
17/11/16 1,576 1,629 1,570 1,615 +36 +2.3 710,100
17/11/15 1,634 1,634 1,565 1,579 -54 -3.3 734,700
17/11/14 1,643 1,656 1,632 1,633 -8 -0.5 404,700
17/11/13 1,684 1,684 1,640 1,641 -59 -3.5 531,900
17/11/10 1,691 1,723 1,680 1,700 0 0.0 697,700
17/11/09 1,690 1,741 1,680 1,700 +19 +1.1 716,100
17/11/08 1,647 1,684 1,639 1,681 +28 +1.7 600,500
17/11/07 1,642 1,661 1,632 1,653 +10 +0.6 659,600
17/11/06 1,654 1,675 1,626 1,643 0 0.0 412,400
17/11/02 1,667 1,672 1,637 1,643 -9 -0.5 429,600

日経平均