新日本建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,091 | 1,095 | 1,077 | 1,082 | -19 | -1.7% | 181,000 |
| 2023/12/06 | 1,091 | 1,105 | 1,090 | 1,101 | +3 | +0.3% | 121,000 |
| 2023/12/05 | 1,112 | 1,118 | 1,098 | 1,098 | -16 | -1.4% | 75,600 |
| 2023/12/04 | 1,116 | 1,127 | 1,101 | 1,114 | -3 | -0.3% | 119,700 |
| 2023/12/01 | 1,106 | 1,122 | 1,102 | 1,117 | +6 | +0.5% | 105,600 |
| 2023/11/30 | 1,096 | 1,118 | 1,091 | 1,111 | +17 | +1.6% | 115,000 |
| 2023/11/29 | 1,101 | 1,105 | 1,086 | 1,094 | -18 | -1.6% | 81,600 |
| 2023/11/28 | 1,108 | 1,120 | 1,105 | 1,112 | ±0 | ±0% | 88,900 |
| 2023/11/27 | 1,123 | 1,124 | 1,104 | 1,112 | +2 | +0.2% | 70,400 |
| 2023/11/24 | 1,112 | 1,112 | 1,094 | 1,110 | +28 | +2.6% | 109,000 |
| 2023/11/22 | 1,088 | 1,102 | 1,081 | 1,082 | -5 | -0.5% | 145,500 |
| 2023/11/21 | 1,101 | 1,102 | 1,080 | 1,087 | -15 | -1.4% | 144,000 |
| 2023/11/20 | 1,132 | 1,138 | 1,101 | 1,102 | -30 | -2.7% | 120,400 |
| 2023/11/17 | 1,104 | 1,138 | 1,104 | 1,132 | +30 | +2.7% | 181,700 |
| 2023/11/16 | 1,131 | 1,138 | 1,102 | 1,102 | -31 | -2.7% | 196,400 |
| 2023/11/15 | 1,161 | 1,161 | 1,133 | 1,133 | -18 | -1.6% | 139,500 |
| 2023/11/14 | 1,163 | 1,176 | 1,151 | 1,151 | -10 | -0.9% | 47,600 |
| 2023/11/13 | 1,173 | 1,173 | 1,148 | 1,161 | -11 | -0.9% | 91,400 |
| 2023/11/10 | 1,186 | 1,192 | 1,157 | 1,172 | -21 | -1.8% | 148,500 |
| 2023/11/09 | 1,182 | 1,196 | 1,177 | 1,193 | +11 | +0.9% | 44,600 |
| 2023/11/08 | 1,221 | 1,221 | 1,173 | 1,182 | -30 | -2.5% | 168,800 |
| 2023/11/07 | 1,234 | 1,244 | 1,211 | 1,212 | -13 | -1.1% | 48,100 |
| 2023/11/06 | 1,239 | 1,239 | 1,216 | 1,225 | +4 | +0.3% | 60,700 |
| 2023/11/02 | 1,241 | 1,250 | 1,219 | 1,221 | ±0 | ±0% | 47,900 |
| 2023/11/01 | 1,212 | 1,234 | 1,212 | 1,221 | +14 | +1.2% | 65,900 |
| 2023/10/31 | 1,190 | 1,207 | 1,183 | 1,207 | +18 | +1.5% | 57,100 |
| 2023/10/30 | 1,200 | 1,208 | 1,179 | 1,189 | -33 | -2.7% | 59,700 |
| 2023/10/27 | 1,179 | 1,222 | 1,179 | 1,222 | +51 | +4.4% | 83,300 |
| 2023/10/26 | 1,185 | 1,189 | 1,163 | 1,171 | -14 | -1.2% | 28,900 |
| 2023/10/25 | 1,203 | 1,216 | 1,185 | 1,185 | -7 | -0.6% | 103,500 |
| 2023/10/24 | 1,170 | 1,197 | 1,150 | 1,192 | +24 | +2.1% | 89,700 |
| 2023/10/23 | 1,192 | 1,196 | 1,164 | 1,168 | -26 | -2.2% | 42,000 |
| 2023/10/20 | 1,165 | 1,199 | 1,158 | 1,194 | +23 | +2% | 91,800 |
| 2023/10/19 | 1,161 | 1,174 | 1,158 | 1,171 | -2 | -0.2% | 63,300 |
| 2023/10/18 | 1,189 | 1,189 | 1,165 | 1,173 | -2 | -0.2% | 42,300 |
| 2023/10/17 | 1,183 | 1,199 | 1,170 | 1,175 | -7 | -0.6% | 71,800 |
| 2023/10/16 | 1,195 | 1,203 | 1,174 | 1,182 | -21 | -1.7% | 69,600 |
| 2023/10/13 | 1,226 | 1,227 | 1,200 | 1,203 | -31 | -2.5% | 56,900 |
| 2023/10/12 | 1,233 | 1,236 | 1,223 | 1,234 | +13 | +1.1% | 46,400 |
| 2023/10/11 | 1,226 | 1,231 | 1,216 | 1,221 | -8 | -0.7% | 54,300 |
| 2023/10/10 | 1,210 | 1,229 | 1,210 | 1,229 | +30 | +2.5% | 66,900 |
| 2023/10/06 | 1,183 | 1,216 | 1,183 | 1,199 | +15 | +1.3% | 54,700 |
| 2023/10/05 | 1,160 | 1,185 | 1,151 | 1,184 | +37 | +3.2% | 95,200 |
| 2023/10/04 | 1,182 | 1,184 | 1,140 | 1,147 | -52 | -4.3% | 183,300 |
| 2023/10/03 | 1,239 | 1,239 | 1,198 | 1,199 | -39 | -3.2% | 108,700 |
| 2023/10/02 | 1,228 | 1,250 | 1,228 | 1,238 | +10 | +0.8% | 54,900 |
| 2023/09/29 | 1,244 | 1,250 | 1,222 | 1,228 | -16 | -1.3% | 69,600 |
| 2023/09/28 | 1,241 | 1,255 | 1,233 | 1,244 | -18 | -1.4% | 60,800 |
| 2023/09/27 | 1,250 | 1,264 | 1,228 | 1,262 | +7 | +0.6% | 121,200 |
| 2023/09/26 | 1,260 | 1,260 | 1,239 | 1,255 | -7 | -0.6% | 57,100 |
101～
150
件表示中 / 6705件
類似銘柄と比較する
現在ご覧いただいている「新日建」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 新日建 | 156,300円 | +17.0% | +0.4% | 3.39% | 7.49倍 | 0.86倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| ユアテック | 150,200円 | +3.6% | +7.7% | 3.06% | 13.13倍 | 0.76倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
| トーエネク | 525,000円 | +4.0% | -5.4% | 3.81% | 11.69倍 | 0.75倍 |
|
電気工事業の大手。中部電力の子会社で売上高依存度４割。太陽光発電等一般得意先向け強化中 |
| 高松Ｇ | 275,200円 | +10.7% | -4.0% | 2.80% | 10.47倍 | 0.75倍 |
|
中堅ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
| 千代建 | 36,800円 | +16.2% | +37.8% | 0.00% | 6.00倍 | 3.12倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
市場注目の銘柄
チャート関連のコラム
