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 |
|---|---|---|---|---|---|---|---|
| 2003/03/18 | 151.5 | 152.5 | 150 | 152.5 | +2 | +1.3% | 20,000 |
| 2003/03/17 | 154 | 154 | 150.5 | 150.5 | -0.5 | -0.3% | 32,000 |
| 2003/03/14 | 151 | 151 | 151 | 151 | -1.5 | -1% | 82,000 |
| 2003/03/13 | 152.5 | 153 | 152 | 152.5 | -1 | -0.7% | 30,000 |
| 2003/03/12 | 155 | 155 | 153.5 | 153.5 | -2 | -1.3% | 8,000 |
| 2003/03/11 | 157 | 157 | 153.5 | 155.5 | +1 | +0.6% | 18,000 |
| 2003/03/10 | 151.5 | 154.5 | 151.5 | 154.5 | -7 | -4.3% | 10,000 |
| 2003/03/07 | 164 | 164 | 161.5 | 161.5 | -1.5 | -0.9% | 12,000 |
| 2003/03/06 | 162.5 | 165 | 162.5 | 163 | -0.5 | -0.3% | 22,000 |
| 2003/03/05 | 162.5 | 163.5 | 162.5 | 163.5 | +1.5 | +0.9% | 20,000 |
| 2003/03/04 | 160.5 | 162 | 158 | 162 | +1 | +0.6% | 24,000 |
| 2003/03/03 | 156 | 161 | 156 | 161 | +3 | +1.9% | 32,000 |
| 2003/02/28 | 160 | 160 | 155 | 158 | -2 | -1.3% | 18,000 |
| 2003/02/27 | 162 | 162 | 156 | 160 | +0.5 | +0.3% | 20,000 |
| 2003/02/26 | 162 | 162.5 | 159.5 | 159.5 | ±0 | ±0% | 24,000 |
| 2003/02/25 | 165 | 165.5 | 159.5 | 159.5 | -4 | -2.4% | 30,000 |
| 2003/02/24 | 161 | 163.5 | 161 | 163.5 | ±0 | ±0% | 14,000 |
| 2003/02/21 | 164.5 | 164.5 | 163.5 | 163.5 | -1 | -0.6% | 18,000 |
| 2003/02/20 | 163.5 | 164.5 | 163.5 | 164.5 | +1 | +0.6% | 16,000 |
| 2003/02/19 | 162.5 | 163.5 | 160.5 | 163.5 | +1 | +0.6% | 28,000 |
| 2003/02/18 | 160 | 162.5 | 159.5 | 162.5 | +2.5 | +1.6% | 98,000 |
| 2003/02/17 | 162 | 162 | 159.5 | 160 | +0.5 | +0.3% | 34,000 |
| 2003/02/14 | 157.5 | 159.5 | 157.5 | 159.5 | +2 | +1.3% | 52,000 |
| 2003/02/13 | 159.5 | 159.5 | 157.5 | 157.5 | -1 | -0.6% | 22,000 |
| 2003/02/12 | 158.5 | 159.5 | 158.5 | 158.5 | +2 | +1.3% | 18,000 |
| 2003/02/10 | 159 | 159 | 156.5 | 156.5 | -1.5 | -0.9% | 10,000 |
| 2003/02/07 | 157.5 | 159.5 | 157.5 | 158 | +1.5 | +1% | 22,000 |
| 2003/02/06 | 160 | 160 | 156 | 156.5 | -2.5 | -1.6% | 14,000 |
| 2003/02/05 | 157.5 | 160 | 157.5 | 159 | +2 | +1.3% | 40,000 |
| 2003/02/04 | 157.5 | 157.5 | 157 | 157 | +3 | +1.9% | 18,000 |
| 2003/02/03 | 152.5 | 154 | 152 | 154 | +1.5 | +1% | 10,000 |
| 2003/01/31 | 155.5 | 155.5 | 152.5 | 152.5 | -0.5 | -0.3% | 10,000 |
| 2003/01/30 | 150.5 | 155.5 | 150.5 | 153 | +2.5 | +1.7% | 10,000 |
| 2003/01/29 | 152.5 | 152.5 | 149.5 | 150.5 | -3.5 | -2.3% | 20,000 |
| 2003/01/28 | 154.5 | 154.5 | 154 | 154 | -0.5 | -0.3% | 4,000 |
| 2003/01/27 | 157 | 157 | 154.5 | 154.5 | ±0 | ±0% | 4,000 |
| 2003/01/24 | 154 | 155 | 153 | 154.5 | -2 | -1.3% | 20,000 |
| 2003/01/23 | 155 | 156.5 | 154 | 156.5 | +1 | +0.6% | 8,000 |
| 2003/01/22 | 158 | 158 | 155 | 155.5 | -9.5 | -5.8% | 12,000 |
| 2003/01/21 | 150 | 165 | 150 | 165 | +15 | +10% | 86,000 |
| 2003/01/20 | 150 | 150.5 | 149.5 | 150 | +0.5 | +0.3% | 36,000 |
| 2003/01/17 | 149 | 150.5 | 149 | 149.5 | +0.5 | +0.3% | 28,000 |
| 2003/01/16 | 148 | 150 | 148 | 149 | -1 | -0.7% | 24,000 |
| 2003/01/15 | 150 | 150 | 149.5 | 150 | +0.5 | +0.3% | 18,000 |
| 2003/01/14 | 149.5 | 149.5 | 149.5 | 149.5 | +1.5 | +1% | 4,000 |
| 2003/01/10 | 145 | 154 | 145 | 148 | +2 | +1.4% | 86,000 |
| 2003/01/09 | 149 | 149.5 | 146 | 146 | -2.5 | -1.7% | 18,000 |
| 2003/01/08 | 148.5 | 149.5 | 148.5 | 148.5 | +5 | +3.5% | 8,000 |
| 2003/01/07 | 151.5 | 151.5 | 143.5 | 143.5 | -6.5 | -4.3% | 6,000 |
| 2003/01/06 | 148.5 | 150 | 148.5 | 150 | +4 | +2.7% | 8,000 |
5301～
5350
件表示中 / 6827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 | 155,700円 | +1.1% | +0.2% | 3.40% | 7.40倍 | 0.80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 |
| 高松Ｇ | 292,500円 | +11.9% | +23.8% | 2.80% | 12.73倍 | 0.76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 | 219,400円 | +12.0% | +19.7% | 2.96% | 10.86倍 | 2.62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 |
| インフロニア１ Ｐ | 469,500円 | - | - | 1.85% | - | - |
|
- |
| トーエネク | 93,500円 | +8.8% | +12.8% | 4.28% | 9.98倍 | 0.67倍 |
|
電気工事業の大手。中部電力の持分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 |
市場注目の銘柄
チャート関連のコラム
