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 |
|---|---|---|---|---|---|---|---|
| 2002/08/05 | 162 | 162 | 162 | 162 | -0.5 | -0.3% | 4,000 |
| 2002/08/02 | 157.5 | 162.5 | 152.5 | 162.5 | - | - | 32,000 |
| 2002/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/31 | 158.5 | 158.5 | 158.5 | 158.5 | ±0 | ±0% | 4,000 |
| 2002/07/30 | 158 | 158.5 | 158 | 158.5 | +1 | +0.6% | 4,000 |
| 2002/07/29 | 158 | 158 | 157.5 | 157.5 | -7.5 | -4.5% | 14,000 |
| 2002/07/26 | 170.5 | 170.5 | 165 | 165 | -5.5 | -3.2% | 20,000 |
| 2002/07/25 | 175 | 175 | 170.5 | 170.5 | +3 | +1.8% | 36,000 |
| 2002/07/24 | 166.5 | 167.5 | 162.5 | 167.5 | -1.5 | -0.9% | 64,000 |
| 2002/07/23 | 161.5 | 169 | 155 | 169 | +7 | +4.3% | 38,000 |
| 2002/07/22 | 159.5 | 162 | 158 | 162 | +1 | +0.6% | 28,000 |
| 2002/07/19 | 155 | 161 | 154.5 | 161 | +6 | +3.9% | 10,000 |
| 2002/07/18 | 162 | 162 | 154.5 | 155 | +0.5 | +0.3% | 12,000 |
| 2002/07/17 | 155 | 155 | 154.5 | 154.5 | -0.5 | -0.3% | 12,000 |
| 2002/07/16 | 158 | 158 | 155 | 155 | -6.5 | -4% | 18,000 |
| 2002/07/15 | 164.5 | 164.5 | 161.5 | 161.5 | -4.5 | -2.7% | 4,000 |
| 2002/07/12 | 156.5 | 166 | 156.5 | 166 | +9 | +5.7% | 10,000 |
| 2002/07/11 | 156.5 | 157.5 | 156.5 | 157 | -4 | -2.5% | 12,000 |
| 2002/07/10 | 165.5 | 165.5 | 161 | 161 | - | - | 10,000 |
| 2002/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/08 | 167.5 | 167.5 | 160.5 | 161 | -4 | -2.4% | 8,000 |
| 2002/07/05 | 159 | 165 | 159 | 165 | +2 | +1.2% | 4,000 |
| 2002/07/04 | 163 | 163 | 163 | 163 | ±0 | ±0% | 2,000 |
| 2002/07/03 | 157.5 | 163 | 156 | 163 | +2.5 | +1.6% | 16,000 |
| 2002/07/02 | 165.5 | 165.5 | 160.5 | 160.5 | -2.5 | -1.5% | 4,000 |
| 2002/07/01 | 163 | 163 | 163 | 163 | ±0 | ±0% | 2,000 |
| 2002/06/28 | 156.5 | 163 | 155.5 | 163 | +7 | +4.5% | 18,000 |
| 2002/06/27 | 155.5 | 156 | 155 | 156 | -1.5 | -1% | 6,000 |
| 2002/06/26 | 165.5 | 165.5 | 157.5 | 157.5 | -10 | -6% | 18,000 |
| 2002/06/25 | 168.5 | 168.5 | 159 | 167.5 | -1 | -0.6% | 26,000 |
| 2002/06/24 | 157.5 | 168.5 | 157.5 | 168.5 | +8.5 | +5.3% | 12,000 |
| 2002/06/21 | 167.5 | 167.5 | 160 | 160 | -9.5 | -5.6% | 12,000 |
| 2002/06/20 | 160.5 | 170 | 160 | 169.5 | +4 | +2.4% | 10,000 |
| 2002/06/19 | 160 | 172.5 | 160 | 165.5 | +1.5 | +0.9% | 16,000 |
| 2002/06/18 | 162.5 | 164 | 160 | 164 | +5.5 | +3.5% | 24,000 |
| 2002/06/17 | 165.5 | 165.5 | 152.5 | 158.5 | -7 | -4.2% | 26,000 |
| 2002/06/14 | 169.5 | 169.5 | 165.5 | 165.5 | -6 | -3.5% | 112,000 |
| 2002/06/13 | 171.5 | 171.5 | 171.5 | 171.5 | ±0 | ±0% | 2,000 |
| 2002/06/12 | 171.5 | 171.5 | 171.5 | 171.5 | ±0 | ±0% | 2,000 |
| 2002/06/11 | 171.5 | 171.5 | 171.5 | 171.5 | -1.5 | -0.9% | 4,000 |
| 2002/06/10 | 182 | 182 | 168 | 173 | +1 | +0.6% | 14,000 |
| 2002/06/07 | 172.5 | 174.5 | 172 | 172 | +1 | +0.6% | 10,000 |
| 2002/06/06 | 181 | 181 | 171 | 171 | -13 | -7.1% | 18,000 |
| 2002/06/05 | 185 | 185 | 184 | 184 | -1 | -0.5% | 20,000 |
| 2002/06/04 | 182.5 | 185 | 175.5 | 185 | +3.5 | +1.9% | 46,000 |
| 2002/06/03 | 179.5 | 181.5 | 179.5 | 181.5 | +4.5 | +2.5% | 38,000 |
| 2002/05/31 | 175.5 | 177 | 175.5 | 177 | +1.5 | +0.9% | 4,000 |
| 2002/05/30 | 176.5 | 176.5 | 175 | 175.5 | -1 | -0.6% | 16,000 |
| 2002/05/29 | 179 | 179 | 176 | 176.5 | -1 | -0.6% | 10,000 |
| 2002/05/28 | 178.5 | 178.5 | 169 | 177.5 | -2.5 | -1.4% | 16,000 |
5451～
5500
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 | 154,600円 | +1.1% | +0.2% | 3.43% | 7.35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 | 290,900円 | +11.9% | +23.8% | 2.82% | 12.66倍 | 0.75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 | 210,900円 | +12.0% | +19.7% | 3.08% | 10.44倍 | 2.52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 | 468,900円 | - | - | 1.85% | - | - |
|
- |
| トーエネク | 93,200円 | +8.8% | +12.8% | 4.29% | 9.95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
