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 |
|---|---|---|---|---|---|---|---|
| 2002/03/13 | 192.5 | 193.5 | 190 | 191.5 | -2 | -1% | 38,000 |
| 2002/03/12 | 192 | 193.5 | 192 | 193.5 | -1 | -0.5% | 50,000 |
| 2002/03/11 | 190.5 | 194.5 | 190.5 | 194.5 | +3.5 | +1.8% | 38,000 |
| 2002/03/08 | 191.5 | 195 | 191 | 191 | -0.5 | -0.3% | 148,000 |
| 2002/03/07 | 191.5 | 191.5 | 190 | 191.5 | -1 | -0.5% | 120,000 |
| 2002/03/06 | 190 | 193 | 189.5 | 192.5 | +2.5 | +1.3% | 70,000 |
| 2002/03/05 | 187.5 | 190 | 187 | 190 | +2.5 | +1.3% | 70,000 |
| 2002/03/04 | 186 | 190 | 185.5 | 187.5 | -1 | -0.5% | 88,000 |
| 2002/03/01 | 192.5 | 194.5 | 184 | 188.5 | -9 | -4.6% | 362,000 |
| 2002/02/28 | 174 | 199 | 173 | 197.5 | +27 | +15.8% | 1,472,000 |
| 2002/02/27 | 166.5 | 172.5 | 166.5 | 170.5 | +5.5 | +3.3% | 174,000 |
| 2002/02/26 | 168.5 | 169.5 | 165 | 165 | -5 | -2.9% | 44,000 |
| 2002/02/25 | 172.5 | 172.5 | 165 | 170 | -1.5 | -0.9% | 122,000 |
| 2002/02/22 | 169 | 172.5 | 165 | 171.5 | -1 | -0.6% | 138,000 |
| 2002/02/21 | 180 | 180 | 169.5 | 172.5 | +12.5 | +7.8% | 336,000 |
| 2002/02/20 | 151.5 | 160 | 151.5 | 160 | - | - | 90,000 |
| 2002/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/18 | 152 | 152.5 | 152 | 152.5 | +0.5 | +0.3% | 38,000 |
| 2002/02/15 | 147.5 | 152 | 145 | 152 | +4.5 | +3.1% | 38,000 |
| 2002/02/14 | 145 | 147.5 | 145 | 147.5 | +2.5 | +1.7% | 30,000 |
| 2002/02/13 | 144 | 147.5 | 144 | 145 | ±0 | ±0% | 26,000 |
| 2002/02/12 | 142.5 | 145 | 142.5 | 145 | +2.5 | +1.8% | 10,000 |
| 2002/02/08 | 140 | 142.5 | 140 | 142.5 | +5 | +3.6% | 22,000 |
| 2002/02/07 | 135 | 137.5 | 135 | 137.5 | +2.5 | +1.9% | 10,000 |
| 2002/02/06 | 135 | 135 | 135 | 135 | ±0 | ±0% | 2,000 |
| 2002/02/05 | 137.5 | 137.5 | 135 | 135 | -2.5 | -1.8% | 22,000 |
| 2002/02/04 | 137.5 | 137.5 | 135 | 137.5 | +2.5 | +1.9% | 28,000 |
| 2002/02/01 | 137.5 | 137.5 | 135 | 135 | ±0 | ±0% | 4,000 |
| 2002/01/31 | 135 | 137.5 | 132.5 | 135 | ±0 | ±0% | 14,000 |
| 2002/01/30 | 135 | 135 | 135 | 135 | +5.5 | +4.2% | 2,000 |
| 2002/01/29 | 129.5 | 129.5 | 129.5 | 129.5 | +0.5 | +0.4% | 2,000 |
| 2002/01/28 | 135 | 135 | 129 | 129 | -6 | -4.4% | 6,000 |
| 2002/01/25 | 135 | 135 | 135 | 135 | ±0 | ±0% | 8,000 |
| 2002/01/24 | 135 | 135 | 135 | 135 | ±0 | ±0% | 8,000 |
| 2002/01/23 | 135 | 135 | 135 | 135 | -0.5 | -0.4% | 6,000 |
| 2002/01/22 | 135.5 | 135.5 | 135.5 | 135.5 | -2 | -1.5% | 8,000 |
| 2002/01/21 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 6,000 |
| 2002/01/18 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 12,000 |
| 2002/01/17 | 140.5 | 140.5 | 137.5 | 137.5 | - | - | 8,000 |
| 2002/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/15 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 2,000 |
| 2002/01/11 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 2,000 |
| 2002/01/10 | 137.5 | 138.5 | 137.5 | 137.5 | ±0 | ±0% | 16,000 |
| 2002/01/09 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 6,000 |
| 2002/01/08 | 136 | 137.5 | 136 | 137.5 | +2 | +1.5% | 10,000 |
| 2002/01/07 | 142.5 | 142.5 | 135.5 | 135.5 | -3 | -2.2% | 10,000 |
| 2002/01/04 | 138.5 | 138.5 | 138.5 | 138.5 | +1 | +0.7% | 2,000 |
| 2001/12/28 | 137.5 | 137.5 | 137.5 | 137.5 | +3.5 | +2.6% | 2,000 |
| 2001/12/27 | 135 | 135 | 134 | 134 | -10 | -6.9% | 6,000 |
| 2001/12/26 | 145 | 145 | 144 | 144 | +2.5 | +1.8% | 4,000 |
5551～
5600
件表示中 / 6828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 | 155,500円 | +1.1% | +0.2% | 3.41% | 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 | 289,500円 | +11.9% | +23.8% | 2.83% | 12.60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 | 210,500円 | +12.0% | +19.7% | 3.09% | 10.42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 | 469,700円 | - | - | 1.85% | - | - |
|
- |
| トーエネク | 92,700円 | +8.8% | +12.8% | 4.31% | 9.89倍 | 0.66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
