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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,495 | 1,520 | 1,495 | 1,510 | +9 | +0.6% | 36,800 |
| 2024/11/21 | 1,522 | 1,529 | 1,501 | 1,501 | -8 | -0.5% | 31,600 |
| 2024/11/20 | 1,546 | 1,549 | 1,509 | 1,509 | -37 | -2.4% | 42,800 |
| 2024/11/19 | 1,569 | 1,569 | 1,539 | 1,546 | -16 | -1% | 64,900 |
| 2024/11/18 | 1,535 | 1,572 | 1,535 | 1,562 | +16 | +1% | 75,200 |
| 2024/11/15 | 1,500 | 1,555 | 1,500 | 1,546 | +61 | +4.1% | 86,300 |
| 2024/11/14 | 1,505 | 1,510 | 1,466 | 1,485 | -22 | -1.5% | 80,900 |
| 2024/11/13 | 1,546 | 1,570 | 1,500 | 1,507 | -39 | -2.5% | 93,700 |
| 2024/11/12 | 1,543 | 1,567 | 1,540 | 1,546 | +6 | +0.4% | 31,900 |
| 2024/11/11 | 1,556 | 1,561 | 1,536 | 1,540 | -20 | -1.3% | 38,400 |
| 2024/11/08 | 1,590 | 1,590 | 1,560 | 1,560 | -17 | -1.1% | 35,400 |
| 2024/11/07 | 1,540 | 1,585 | 1,540 | 1,577 | +22 | +1.4% | 56,700 |
| 2024/11/06 | 1,538 | 1,566 | 1,533 | 1,555 | +20 | +1.3% | 40,400 |
| 2024/11/05 | 1,544 | 1,548 | 1,519 | 1,535 | +6 | +0.4% | 36,200 |
| 2024/11/01 | 1,530 | 1,544 | 1,522 | 1,529 | -17 | -1.1% | 38,500 |
| 2024/10/31 | 1,542 | 1,555 | 1,534 | 1,546 | +11 | +0.7% | 38,700 |
| 2024/10/30 | 1,541 | 1,566 | 1,530 | 1,535 | -5 | -0.3% | 105,700 |
| 2024/10/29 | 1,532 | 1,550 | 1,532 | 1,540 | +8 | +0.5% | 40,800 |
| 2024/10/28 | 1,526 | 1,544 | 1,517 | 1,532 | +19 | +1.3% | 39,800 |
| 2024/10/25 | 1,531 | 1,531 | 1,501 | 1,513 | -11 | -0.7% | 41,100 |
| 2024/10/24 | 1,527 | 1,550 | 1,515 | 1,524 | -23 | -1.5% | 56,200 |
| 2024/10/23 | 1,571 | 1,578 | 1,547 | 1,547 | -26 | -1.7% | 42,100 |
| 2024/10/22 | 1,599 | 1,603 | 1,568 | 1,573 | -26 | -1.6% | 58,000 |
| 2024/10/21 | 1,604 | 1,607 | 1,588 | 1,599 | -8 | -0.5% | 32,200 |
| 2024/10/18 | 1,613 | 1,616 | 1,595 | 1,607 | ±0 | ±0% | 15,400 |
| 2024/10/17 | 1,611 | 1,619 | 1,602 | 1,607 | -12 | -0.7% | 37,100 |
| 2024/10/16 | 1,603 | 1,648 | 1,603 | 1,619 | -4 | -0.2% | 37,800 |
| 2024/10/15 | 1,620 | 1,633 | 1,596 | 1,623 | +13 | +0.8% | 56,800 |
| 2024/10/11 | 1,610 | 1,624 | 1,599 | 1,610 | +28 | +1.8% | 64,900 |
| 2024/10/10 | 1,581 | 1,589 | 1,572 | 1,582 | -7 | -0.4% | 42,000 |
| 2024/10/09 | 1,610 | 1,610 | 1,581 | 1,589 | +1 | +0.1% | 43,900 |
| 2024/10/08 | 1,590 | 1,608 | 1,584 | 1,588 | -17 | -1.1% | 34,500 |
| 2024/10/07 | 1,619 | 1,623 | 1,595 | 1,605 | +10 | +0.6% | 42,200 |
| 2024/10/04 | 1,609 | 1,620 | 1,595 | 1,595 | -14 | -0.9% | 45,200 |
| 2024/10/03 | 1,617 | 1,617 | 1,600 | 1,609 | +32 | +2% | 55,600 |
| 2024/10/02 | 1,623 | 1,638 | 1,575 | 1,577 | -50 | -3.1% | 69,700 |
| 2024/10/01 | 1,589 | 1,633 | 1,585 | 1,627 | +36 | +2.3% | 85,300 |
| 2024/09/30 | 1,589 | 1,606 | 1,575 | 1,591 | -38 | -2.3% | 79,200 |
| 2024/09/27 | 1,632 | 1,645 | 1,621 | 1,629 | -26 | -1.6% | 35,300 |
| 2024/09/26 | 1,635 | 1,660 | 1,625 | 1,655 | +37 | +2.3% | 101,400 |
| 2024/09/25 | 1,624 | 1,625 | 1,606 | 1,618 | -8 | -0.5% | 76,300 |
| 2024/09/24 | 1,626 | 1,640 | 1,615 | 1,626 | +20 | +1.2% | 73,000 |
| 2024/09/20 | 1,629 | 1,635 | 1,606 | 1,606 | -13 | -0.8% | 85,200 |
| 2024/09/19 | 1,620 | 1,630 | 1,608 | 1,619 | +16 | +1% | 36,600 |
| 2024/09/18 | 1,610 | 1,624 | 1,581 | 1,603 | +12 | +0.8% | 49,000 |
| 2024/09/17 | 1,608 | 1,608 | 1,569 | 1,591 | +5 | +0.3% | 35,100 |
| 2024/09/13 | 1,601 | 1,610 | 1,583 | 1,586 | -30 | -1.9% | 69,100 |
| 2024/09/12 | 1,609 | 1,649 | 1,609 | 1,616 | +57 | +3.7% | 127,700 |
| 2024/09/11 | 1,592 | 1,603 | 1,552 | 1,559 | -33 | -2.1% | 126,900 |
| 2024/09/10 | 1,609 | 1,614 | 1,588 | 1,592 | -8 | -0.5% | 74,400 |
1～
50
件表示中 / 6840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 | 151,000円 | +1.1% | +0.2% | 3.51% | 7.18倍 | 0.77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 | 395,500円 | +3.9% | +0.8% | 3.03% | 11.33倍 | 1.36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 |
| インフロニア１ Ｐ | 465,500円 | - | - | 1.86% | - | - |
|
- |
| 高松Ｇ | 265,800円 | +11.9% | +6.1% | 3.09% | 13.22倍 | 0.69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 |
| ウエストＨＤ | 199,500円 | +12.0% | +19.7% | 3.26% | 9.88倍 | 2.38倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
市場注目の銘柄
チャート関連のコラム
