5413: 日新製鋼(東証1部)
Update: 18,12,25
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 141,259百万円
単元株式 100
PER/PBR/配当 8.01 / 0.54 / 40(3.11%)
権利/配当落日 16/03/29 / 15/11/30
年初来高/安 1,446.0(16/03/17) / 1,077.0(16/01/21)
上場来高/安 1,757.0(15/06/04) / 476.0(12/10/16)
信用買/売 249,700 / 68,800 (3.63)

株価時系列データ(日足)
2018/12/25 1275.0 1297.0 1252.0 1258.0 4323800
2018/12/21 1347.0 1361.0 1321.0 1335.0 646500
2018/12/20 1403.0 1404.0 1359.0 1363.0 403700
2018/12/19 1405.0 1420.0 1399.0 1404.0 376400
2018/12/18 1398.0 1435.0 1396.0 1416.0 325000
2018/12/17 1398.0 1435.0 1398.0 1412.0 310600
2018/12/14 1405.0 1434.0 1400.0 1410.0 621000
2018/12/13 1400.0 1437.0 1400.0 1425.0 409900
2018/12/12 1396.0 1413.0 1382.0 1395.0 447000
2018/12/11 1382.0 1390.0 1357.0 1366.0 267100
2018/12/10 1385.0 1393.0 1376.0 1385.0 696300
2018/12/07 1414.0 1419.0 1393.0 1409.0 203500
2018/12/06 1417.0 1427.0 1404.0 1415.0 345600
2018/12/05 1445.0 1453.0 1430.0 1437.0 341100
2018/12/04 1481.0 1496.0 1455.0 1456.0 353100
2018/12/03 1481.0 1504.0 1474.0 1488.0 233200
2018/11/30 1449.0 1471.0 1444.0 1465.0 462500
2018/11/29 1485.0 1505.0 1465.0 1469.0 403500
2018/11/28 1475.0 1477.0 1449.0 1466.0 200100
2018/11/27 1480.0 1487.0 1460.0 1475.0 175100
2018/11/26 1471.0 1473.0 1443.0 1471.0 182800
2018/11/22 1490.0 1490.0 1470.0 1475.0 162300
2018/11/21 1472.0 1491.0 1460.0 1486.0 327300
2018/11/20 1492.0 1511.0 1474.0 1511.0 147200
2018/11/19 1515.0 1515.0 1483.0 1497.0 148100
2018/11/16 1511.0 1531.0 1509.0 1517.0 194500
2018/11/15 1500.0 1503.0 1487.0 1501.0 204400
2018/11/14 1493.0 1512.0 1493.0 1502.0 175500
2018/11/13 1512.0 1522.0 1488.0 1498.0 330900
2018/11/12 1533.0 1558.0 1533.0 1552.0 334900
2018/11/09 1568.0 1573.0 1550.0 1557.0 352800
2018/11/08 1554.0 1579.0 1552.0 1568.0 565000
2018/11/07 1548.0 1574.0 1526.0 1529.0 434400
2018/11/06 1509.0 1565.0 1501.0 1556.0 257400
2018/11/05 1484.0 1523.0 1484.0 1504.0 326600
2018/11/02 1470.0 1516.0 1467.0 1503.0 491300
2018/11/01 1476.0 1498.0 1449.0 1457.0 288400
2018/10/31 1460.0 1478.0 1450.0 1476.0 444600
2018/10/30 1446.0 1474.0 1445.0 1461.0 828100
2018/10/29 1452.0 1465.0 1445.0 1451.0 277600
2018/10/26 1465.0 1471.0 1432.0 1443.0 507800
2018/10/25 1451.0 1464.0 1444.0 1446.0 392700
2018/10/24 1511.0 1524.0 1496.0 1510.0 382300
2018/10/23 1556.0 1556.0 1515.0 1515.0 308300
2018/10/22 1542.0 1566.0 1537.0 1560.0 209900
2018/10/19 1550.0 1561.0 1536.0 1559.0 266800
2018/10/18 1572.0 1580.0 1557.0 1558.0 209500
2018/10/17 1608.0 1612.0 1573.0 1576.0 205100
2018/10/16 1564.0 1590.0 1561.0 1590.0 212700
2018/10/15 1579.0 1579.0 1556.0 1564.0 274000
2018/10/12 1575.0 1590.0 1558.0 1575.0 295200
2018/10/11 1588.0 1597.0 1568.0 1593.0 390500
2018/10/10 1670.0 1682.0 1635.0 1648.0 249000
2018/10/09 1658.0 1671.0 1637.0 1661.0 264000
2018/10/05 1687.0 1696.0 1676.0 1677.0 326600
2018/10/04 1712.0 1727.0 1696.0 1697.0 252500
2018/10/03 1700.0 1714.0 1688.0 1697.0 229500
2018/10/02 1706.0 1722.0 1706.0 1713.0 258600
2018/10/01 1701.0 1709.0 1691.0 1701.0 167700
2018/09/28 1700.0 1714.0 1688.0 1704.0 331300
2018/09/27 1690.0 1707.0 1685.0 1691.0 279200
2018/09/26 1698.0 1705.0 1682.0 1700.0 270600
2018/09/25 1680.0 1700.0 1663.0 1700.0 377800
2018/09/21 1647.0 1674.0 1647.0 1663.0 457500