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 |
|---|---|---|---|---|---|---|---|
| 2002/11/19 | 147.5 | 147.5 | 138.5 | 138.5 | -9 | -6.1% | 32,000 |
| 2002/11/18 | 147.5 | 147.5 | 147 | 147.5 | -5 | -3.3% | 8,000 |
| 2002/11/15 | 146 | 156.5 | 146 | 152.5 | +6.5 | +4.5% | 14,000 |
| 2002/11/14 | 145.5 | 146 | 145.5 | 146 | +0.5 | +0.3% | 6,000 |
| 2002/11/13 | 150.5 | 150.5 | 145.5 | 145.5 | -7 | -4.6% | 4,000 |
| 2002/11/12 | 150.5 | 152.5 | 150.5 | 152.5 | -5.5 | -3.5% | 20,000 |
| 2002/11/11 | 160 | 160 | 155 | 158 | -2 | -1.3% | 16,000 |
| 2002/11/08 | 160.5 | 161 | 158.5 | 160 | +1.5 | +0.9% | 28,000 |
| 2002/11/07 | 159.5 | 159.5 | 158.5 | 158.5 | -1 | -0.6% | 16,000 |
| 2002/11/06 | 160 | 160 | 157 | 159.5 | +4.5 | +2.9% | 46,000 |
| 2002/11/05 | 155.5 | 157.5 | 155 | 155 | +0.5 | +0.3% | 32,000 |
| 2002/11/01 | 154.5 | 154.5 | 154.5 | 154.5 | -4 | -2.5% | 4,000 |
| 2002/10/31 | 162 | 162 | 158.5 | 158.5 | -1 | -0.6% | 16,000 |
| 2002/10/30 | 160 | 160 | 159 | 159.5 | -0.5 | -0.3% | 6,000 |
| 2002/10/29 | 160 | 160.5 | 160 | 160 | ±0 | ±0% | 10,000 |
| 2002/10/28 | 160 | 160.5 | 159.5 | 160 | ±0 | ±0% | 24,000 |
| 2002/10/25 | 160 | 160 | 157.5 | 160 | +4 | +2.6% | 20,000 |
| 2002/10/24 | 160 | 160 | 156 | 156 | -3.5 | -2.2% | 10,000 |
| 2002/10/23 | 157.5 | 160 | 154 | 159.5 | +2 | +1.3% | 16,000 |
| 2002/10/22 | 157.5 | 157.5 | 157.5 | 157.5 | ±0 | ±0% | 16,000 |
| 2002/10/21 | 160 | 160 | 157.5 | 157.5 | -0.5 | -0.3% | 18,000 |
| 2002/10/18 | 160 | 160 | 158 | 158 | -1.5 | -0.9% | 12,000 |
| 2002/10/17 | 159.5 | 159.5 | 159.5 | 159.5 | +5 | +3.2% | 6,000 |
| 2002/10/16 | 156.5 | 157.5 | 154.5 | 154.5 | +0.5 | +0.3% | 12,000 |
| 2002/10/15 | 150 | 154 | 147.5 | 154 | -1 | -0.6% | 14,000 |
| 2002/10/11 | 155 | 155 | 154.5 | 155 | +0.5 | +0.3% | 20,000 |
| 2002/10/10 | 153 | 154.5 | 152.5 | 154.5 | +1.5 | +1% | 18,000 |
| 2002/10/09 | 156 | 156 | 153 | 153 | -1 | -0.6% | 6,000 |
| 2002/10/08 | 152.5 | 154 | 152.5 | 154 | +1.5 | +1% | 12,000 |
| 2002/10/07 | 157.5 | 158 | 152.5 | 152.5 | -5 | -3.2% | 24,000 |
| 2002/10/04 | 160 | 160 | 157.5 | 157.5 | -2 | -1.3% | 20,000 |
| 2002/10/03 | 159 | 159.5 | 158.5 | 159.5 | +5.5 | +3.6% | 16,000 |
| 2002/10/02 | 159.5 | 159.5 | 154 | 154 | +1.5 | +1% | 18,000 |
| 2002/10/01 | 152.5 | 153 | 151.5 | 152.5 | -7.5 | -4.7% | 14,000 |
| 2002/09/30 | 162 | 162 | 160 | 160 | -2 | -1.2% | 22,000 |
| 2002/09/27 | 162.5 | 162.5 | 162 | 162 | ±0 | ±0% | 22,000 |
| 2002/09/26 | 161.5 | 162 | 161 | 162 | +3 | +1.9% | 10,000 |
| 2002/09/25 | 160 | 161.5 | 159 | 159 | -3.5 | -2.2% | 36,000 |
| 2002/09/24 | 162.5 | 162.5 | 156 | 162.5 | +1 | +0.6% | 16,000 |
| 2002/09/20 | 159.5 | 161.5 | 159.5 | 161.5 | -1 | -0.6% | 10,000 |
| 2002/09/19 | 160 | 163.5 | 160 | 162.5 | +5 | +3.2% | 20,000 |
| 2002/09/18 | 159 | 159 | 157 | 157.5 | +0.5 | +0.3% | 14,000 |
| 2002/09/17 | 153 | 157 | 153 | 157 | +4.5 | +3% | 14,000 |
| 2002/09/13 | 151.5 | 154.5 | 149.5 | 152.5 | -4.5 | -2.9% | 114,000 |
| 2002/09/12 | 152.5 | 157.5 | 152.5 | 157 | +5.5 | +3.6% | 16,000 |
| 2002/09/11 | 151.5 | 151.5 | 151 | 151.5 | +4 | +2.7% | 12,000 |
| 2002/09/10 | 153.5 | 156.5 | 147.5 | 147.5 | +1 | +0.7% | 28,000 |
| 2002/09/09 | 145 | 146.5 | 145 | 146.5 | +2.5 | +1.7% | 8,000 |
| 2002/09/06 | 145.5 | 145.5 | 144 | 144 | -2 | -1.4% | 16,000 |
| 2002/09/05 | 146.5 | 150 | 145 | 146 | +2.5 | +1.7% | 32,000 |
5551～
5600
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
