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 |
|---|---|---|---|---|---|---|---|
| 2003/02/05 | 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 |
| 2002/12/30 | 148.5 | 148.5 | 146 | 146 | -3 | -2% | 4,000 |
| 2002/12/27 | 148 | 149.5 | 148 | 149 | +3.5 | +2.4% | 18,000 |
| 2002/12/26 | 140.5 | 145.5 | 140.5 | 145.5 | +5.5 | +3.9% | 6,000 |
| 2002/12/25 | 141 | 142.5 | 137 | 140 | +8.5 | +6.5% | 60,000 |
| 2002/12/24 | 135.5 | 140 | 131 | 131.5 | -4 | -3% | 16,000 |
| 2002/12/20 | 142 | 142 | 135 | 135.5 | -4 | -2.9% | 42,000 |
| 2002/12/19 | 137.5 | 139.5 | 137.5 | 139.5 | +0.5 | +0.4% | 36,000 |
| 2002/12/18 | 145 | 145 | 139 | 139 | -1 | -0.7% | 320,000 |
| 2002/12/17 | 140 | 140 | 140 | 140 | ±0 | ±0% | 6,000 |
| 2002/12/16 | 141.5 | 141.5 | 138 | 140 | -3 | -2.1% | 14,000 |
| 2002/12/13 | 142.5 | 143 | 142.5 | 143 | -2 | -1.4% | 88,000 |
| 2002/12/12 | 152 | 152 | 144.5 | 145 | -5 | -3.3% | 8,000 |
| 2002/12/11 | 145.5 | 150 | 145.5 | 150 | +5 | +3.4% | 14,000 |
| 2002/12/10 | 145 | 145 | 145 | 145 | ±0 | ±0% | 2,000 |
| 2002/12/09 | 148 | 148 | 144.5 | 145 | -2.5 | -1.7% | 34,000 |
| 2002/12/06 | 148.5 | 151 | 147.5 | 147.5 | -1 | -0.7% | 10,000 |
| 2002/12/05 | 150 | 150.5 | 148.5 | 148.5 | -1.5 | -1% | 6,000 |
| 2002/12/04 | 152.5 | 152.5 | 148.5 | 150 | ±0 | ±0% | 58,000 |
| 2002/12/03 | 149 | 152.5 | 148.5 | 150 | -6 | -3.8% | 64,000 |
| 2002/12/02 | 156 | 156 | 154.5 | 156 | ±0 | ±0% | 16,000 |
| 2002/11/29 | 155 | 157 | 155 | 156 | +1.5 | +1% | 28,000 |
| 2002/11/28 | 150 | 154.5 | 150 | 154.5 | +4.5 | +3% | 18,000 |
| 2002/11/27 | 151.5 | 151.5 | 150 | 150 | +1 | +0.7% | 12,000 |
| 2002/11/26 | 155 | 156.5 | 149 | 149 | -6 | -3.9% | 8,000 |
| 2002/11/25 | 154.5 | 155 | 152.5 | 155 | +4.5 | +3% | 28,000 |
| 2002/11/22 | 152.5 | 152.5 | 149.5 | 150.5 | +0.5 | +0.3% | 24,000 |
| 2002/11/21 | 150 | 150 | 149.5 | 150 | +2 | +1.4% | 12,000 |
| 2002/11/20 | 141 | 150 | 141 | 148 | +9.5 | +6.9% | 16,000 |
5501～
5550
件表示中 / 6999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 | 168,800円 | +2.5% | +2.3% | 3.32% | 7.54倍 | 0.81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 |
| 日道路 | 251,000円 | +1.7% | -6.3% | 0.00% | 18.08倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
| 高松Ｇ | 303,500円 | +6.7% | +31.8% | 2.97% | 13.55倍 | 0.77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 |
| タマホーム | 339,000円 | +17.0% | +137.5% | 5.78% | 16.38倍 | 2.87倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| レイズネクスト | 181,800円 | +0.1% | +6.8% | 5.01% | 12.11倍 | 1.15倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
市場注目の銘柄
チャート関連のコラム
