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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,244 | 1,267 | 1,233 | 1,262 | +31 | +2.5% | 61,600 |
| 2023/09/22 | 1,218 | 1,240 | 1,214 | 1,231 | -1 | -0.1% | 54,400 |
| 2023/09/21 | 1,234 | 1,249 | 1,232 | 1,232 | -9 | -0.7% | 51,600 |
| 2023/09/20 | 1,269 | 1,273 | 1,241 | 1,241 | -30 | -2.4% | 85,900 |
| 2023/09/19 | 1,257 | 1,271 | 1,233 | 1,271 | -1 | -0.1% | 82,600 |
| 2023/09/15 | 1,264 | 1,281 | 1,259 | 1,272 | +16 | +1.3% | 104,200 |
| 2023/09/14 | 1,250 | 1,261 | 1,240 | 1,256 | +18 | +1.5% | 106,400 |
| 2023/09/13 | 1,232 | 1,245 | 1,228 | 1,238 | +6 | +0.5% | 43,900 |
| 2023/09/12 | 1,224 | 1,237 | 1,222 | 1,232 | +8 | +0.7% | 38,100 |
| 2023/09/11 | 1,232 | 1,244 | 1,216 | 1,224 | -10 | -0.8% | 31,700 |
| 2023/09/08 | 1,245 | 1,251 | 1,234 | 1,234 | -12 | -1% | 79,700 |
| 2023/09/07 | 1,241 | 1,258 | 1,241 | 1,246 | +1 | +0.1% | 54,300 |
| 2023/09/06 | 1,248 | 1,256 | 1,238 | 1,245 | -8 | -0.6% | 50,200 |
| 2023/09/05 | 1,263 | 1,264 | 1,235 | 1,253 | -9 | -0.7% | 85,900 |
| 2023/09/04 | 1,239 | 1,263 | 1,239 | 1,262 | +23 | +1.9% | 62,600 |
| 2023/09/01 | 1,237 | 1,245 | 1,235 | 1,239 | +7 | +0.6% | 49,900 |
| 2023/08/31 | 1,219 | 1,235 | 1,218 | 1,232 | +16 | +1.3% | 43,200 |
| 2023/08/30 | 1,195 | 1,219 | 1,194 | 1,216 | +21 | +1.8% | 82,400 |
| 2023/08/29 | 1,208 | 1,208 | 1,190 | 1,195 | +1 | +0.1% | 33,500 |
| 2023/08/28 | 1,179 | 1,194 | 1,179 | 1,194 | +18 | +1.5% | 39,300 |
| 2023/08/25 | 1,174 | 1,184 | 1,162 | 1,176 | -9 | -0.8% | 48,300 |
| 2023/08/24 | 1,189 | 1,194 | 1,178 | 1,185 | -4 | -0.3% | 62,700 |
| 2023/08/23 | 1,185 | 1,200 | 1,182 | 1,189 | +4 | +0.3% | 46,800 |
| 2023/08/22 | 1,200 | 1,200 | 1,180 | 1,185 | -12 | -1% | 55,100 |
| 2023/08/21 | 1,199 | 1,212 | 1,196 | 1,197 | ±0 | ±0% | 49,200 |
| 2023/08/18 | 1,193 | 1,203 | 1,187 | 1,197 | -10 | -0.8% | 63,400 |
| 2023/08/17 | 1,222 | 1,228 | 1,187 | 1,207 | -21 | -1.7% | 73,400 |
| 2023/08/16 | 1,229 | 1,241 | 1,223 | 1,228 | -9 | -0.7% | 47,800 |
| 2023/08/15 | 1,227 | 1,256 | 1,220 | 1,237 | +24 | +2% | 81,200 |
| 2023/08/14 | 1,260 | 1,264 | 1,207 | 1,213 | -49 | -3.9% | 116,400 |
| 2023/08/10 | 1,249 | 1,270 | 1,228 | 1,262 | +19 | +1.5% | 169,600 |
| 2023/08/09 | 1,221 | 1,243 | 1,200 | 1,243 | +19 | +1.6% | 108,600 |
| 2023/08/08 | 1,233 | 1,238 | 1,223 | 1,224 | -14 | -1.1% | 51,100 |
| 2023/08/07 | 1,233 | 1,248 | 1,228 | 1,238 | -4 | -0.3% | 77,100 |
| 2023/08/04 | 1,235 | 1,265 | 1,233 | 1,242 | +1 | +0.1% | 83,000 |
| 2023/08/03 | 1,259 | 1,267 | 1,237 | 1,241 | -35 | -2.7% | 121,700 |
| 2023/08/02 | 1,283 | 1,300 | 1,273 | 1,276 | -14 | -1.1% | 70,500 |
| 2023/08/01 | 1,261 | 1,293 | 1,253 | 1,290 | +23 | +1.8% | 104,100 |
| 2023/07/31 | 1,277 | 1,288 | 1,261 | 1,267 | +8 | +0.6% | 86,000 |
| 2023/07/28 | 1,214 | 1,259 | 1,210 | 1,259 | +9 | +0.7% | 144,800 |
| 2023/07/27 | 1,252 | 1,264 | 1,244 | 1,250 | -11 | -0.9% | 47,900 |
| 2023/07/26 | 1,262 | 1,270 | 1,250 | 1,261 | ±0 | ±0% | 38,800 |
| 2023/07/25 | 1,256 | 1,265 | 1,252 | 1,261 | +16 | +1.3% | 83,300 |
| 2023/07/24 | 1,235 | 1,247 | 1,233 | 1,245 | +16 | +1.3% | 29,500 |
| 2023/07/21 | 1,240 | 1,241 | 1,225 | 1,229 | -2 | -0.2% | 33,400 |
| 2023/07/20 | 1,257 | 1,259 | 1,229 | 1,231 | -17 | -1.4% | 38,500 |
| 2023/07/19 | 1,244 | 1,253 | 1,235 | 1,248 | +25 | +2% | 69,200 |
| 2023/07/18 | 1,198 | 1,224 | 1,198 | 1,223 | +29 | +2.4% | 59,700 |
| 2023/07/14 | 1,192 | 1,207 | 1,169 | 1,194 | +2 | +0.2% | 113,200 |
| 2023/07/13 | 1,187 | 1,200 | 1,177 | 1,192 | ±0 | ±0% | 49,200 |
151～
200
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
