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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,622 | 1,648 | 1,607 | 1,632 | +10 | +0.6% | 39,600 |
| 2025/05/22 | 1,620 | 1,630 | 1,604 | 1,622 | -10 | -0.6% | 46,500 |
| 2025/05/21 | 1,593 | 1,657 | 1,582 | 1,632 | +41 | +2.6% | 120,200 |
| 2025/05/20 | 1,609 | 1,609 | 1,584 | 1,591 | -9 | -0.6% | 44,500 |
| 2025/05/19 | 1,613 | 1,617 | 1,592 | 1,600 | -10 | -0.6% | 63,000 |
| 2025/05/16 | 1,611 | 1,612 | 1,585 | 1,610 | -4 | -0.2% | 55,000 |
| 2025/05/15 | 1,615 | 1,619 | 1,587 | 1,614 | -6 | -0.4% | 68,200 |
| 2025/05/14 | 1,620 | 1,620 | 1,553 | 1,620 | -14 | -0.9% | 152,000 |
| 2025/05/13 | 1,694 | 1,694 | 1,600 | 1,634 | -61 | -3.6% | 89,500 |
| 2025/05/12 | 1,688 | 1,702 | 1,682 | 1,695 | +7 | +0.4% | 38,500 |
| 2025/05/09 | 1,684 | 1,700 | 1,662 | 1,688 | +37 | +2.2% | 93,300 |
| 2025/05/08 | 1,644 | 1,658 | 1,630 | 1,651 | -2 | -0.1% | 34,200 |
| 2025/05/07 | 1,648 | 1,664 | 1,637 | 1,653 | +13 | +0.8% | 61,900 |
| 2025/05/02 | 1,660 | 1,660 | 1,630 | 1,640 | -15 | -0.9% | 53,700 |
| 2025/05/01 | 1,636 | 1,667 | 1,621 | 1,655 | +5 | +0.3% | 93,800 |
| 2025/04/30 | 1,650 | 1,651 | 1,623 | 1,650 | +2 | +0.1% | 79,000 |
| 2025/04/28 | 1,604 | 1,648 | 1,595 | 1,648 | +39 | +2.4% | 105,300 |
| 2025/04/25 | 1,620 | 1,637 | 1,603 | 1,609 | +9 | +0.6% | 78,500 |
| 2025/04/24 | 1,612 | 1,622 | 1,597 | 1,600 | +3 | +0.2% | 95,600 |
| 2025/04/23 | 1,585 | 1,609 | 1,585 | 1,597 | +31 | +2% | 107,100 |
| 2025/04/22 | 1,570 | 1,585 | 1,562 | 1,566 | -2 | -0.1% | 40,000 |
| 2025/04/21 | 1,582 | 1,586 | 1,560 | 1,568 | -15 | -0.9% | 45,600 |
| 2025/04/18 | 1,562 | 1,585 | 1,557 | 1,583 | +28 | +1.8% | 51,300 |
| 2025/04/17 | 1,548 | 1,565 | 1,548 | 1,555 | +11 | +0.7% | 33,800 |
| 2025/04/16 | 1,554 | 1,563 | 1,529 | 1,544 | -10 | -0.6% | 68,600 |
| 2025/04/15 | 1,520 | 1,559 | 1,520 | 1,554 | +27 | +1.8% | 88,600 |
| 2025/04/14 | 1,520 | 1,534 | 1,502 | 1,527 | +37 | +2.5% | 107,000 |
| 2025/04/11 | 1,472 | 1,499 | 1,436 | 1,490 | +6 | +0.4% | 114,600 |
| 2025/04/10 | 1,503 | 1,503 | 1,459 | 1,484 | +71 | +5% | 99,100 |
| 2025/04/09 | 1,409 | 1,427 | 1,382 | 1,413 | -14 | -1% | 203,800 |
| 2025/04/08 | 1,392 | 1,432 | 1,391 | 1,427 | +65 | +4.8% | 229,700 |
| 2025/04/07 | 1,341 | 1,398 | 1,311 | 1,362 | -69 | -4.8% | 269,700 |
| 2025/04/04 | 1,457 | 1,457 | 1,401 | 1,431 | -51 | -3.4% | 127,000 |
| 2025/04/03 | 1,486 | 1,499 | 1,470 | 1,482 | -44 | -2.9% | 106,500 |
| 2025/04/02 | 1,550 | 1,551 | 1,511 | 1,526 | -24 | -1.5% | 104,600 |
| 2025/04/01 | 1,577 | 1,578 | 1,546 | 1,550 | -13 | -0.8% | 68,900 |
| 2025/03/31 | 1,583 | 1,591 | 1,554 | 1,563 | -42 | -2.6% | 104,000 |
| 2025/03/28 | 1,575 | 1,610 | 1,545 | 1,605 | +5 | +0.3% | 159,800 |
| 2025/03/27 | 1,607 | 1,611 | 1,572 | 1,600 | -7 | -0.4% | 187,700 |
| 2025/03/26 | 1,597 | 1,610 | 1,590 | 1,607 | +16 | +1% | 119,300 |
| 2025/03/25 | 1,598 | 1,604 | 1,591 | 1,591 | +4 | +0.3% | 67,800 |
| 2025/03/24 | 1,605 | 1,609 | 1,582 | 1,587 | -18 | -1.1% | 70,800 |
| 2025/03/21 | 1,600 | 1,616 | 1,587 | 1,605 | +6 | +0.4% | 134,100 |
| 2025/03/19 | 1,575 | 1,613 | 1,570 | 1,599 | +19 | +1.2% | 113,100 |
| 2025/03/18 | 1,560 | 1,586 | 1,556 | 1,580 | +32 | +2.1% | 87,900 |
| 2025/03/17 | 1,529 | 1,558 | 1,528 | 1,548 | +24 | +1.6% | 58,200 |
| 2025/03/14 | 1,518 | 1,531 | 1,513 | 1,524 | -2 | -0.1% | 68,000 |
| 2025/03/13 | 1,507 | 1,537 | 1,503 | 1,526 | +19 | +1.3% | 152,300 |
| 2025/03/12 | 1,502 | 1,530 | 1,495 | 1,507 | +5 | +0.3% | 258,200 |
| 2025/03/11 | 1,500 | 1,509 | 1,459 | 1,502 | -7 | -0.5% | 125,500 |
1～
50
件表示中 / 6959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 | 163,200円 | +2.5% | +2.3% | 3.43% | 7.29倍 | 0.78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 |
| 日空調 | 219,600円 | +4.6% | +4.4% | 3.64% | 11.31倍 | 1.44倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| 太平電 | 493,500円 | +13.8% | +14.4% | 4.05% | 9.73倍 | 0.91倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
| 三住建設 | 59,600円 | - | - | - | - | 1.33倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| 高松Ｇ | 275,000円 | +6.7% | +31.8% | 3.27% | 12.28倍 | 0.70倍 |
|
準大手ゼネコン。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 |
市場注目の銘柄
チャート関連のコラム
