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 |
|---|---|---|---|---|---|---|---|
| 2002/06/26 | 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 |
| 2002/05/27 | 182.5 | 182.5 | 180 | 180 | -2.5 | -1.4% | 12,000 |
| 2002/05/24 | 185 | 185 | 182.5 | 182.5 | -2.5 | -1.4% | 32,000 |
| 2002/05/23 | 174 | 185 | 173 | 185 | +12 | +6.9% | 44,000 |
| 2002/05/22 | 172 | 173 | 171 | 173 | +0.5 | +0.3% | 34,000 |
| 2002/05/21 | 162.5 | 172.5 | 161 | 172.5 | +15 | +9.5% | 22,000 |
| 2002/05/20 | 157.5 | 157.5 | 157.5 | 157.5 | ±0 | ±0% | 6,000 |
| 2002/05/17 | 162.5 | 162.5 | 157.5 | 157.5 | ±0 | ±0% | 12,000 |
| 2002/05/16 | 157.5 | 157.5 | 157.5 | 157.5 | -4.5 | -2.8% | 2,000 |
| 2002/05/15 | 162 | 162 | 162 | 162 | +4.5 | +2.9% | 2,000 |
| 2002/05/14 | 161.5 | 161.5 | 157.5 | 157.5 | -4 | -2.5% | 8,000 |
| 2002/05/13 | 162 | 162 | 161.5 | 161.5 | -1 | -0.6% | 4,000 |
| 2002/05/10 | 162.5 | 162.5 | 162.5 | 162.5 | +2.5 | +1.6% | 6,000 |
| 2002/05/09 | 162.5 | 162.5 | 160 | 160 | +5 | +3.2% | 4,000 |
| 2002/05/08 | 155.5 | 155.5 | 152.5 | 155 | -0.5 | -0.3% | 18,000 |
| 2002/05/07 | 155.5 | 155.5 | 155.5 | 155.5 | ±0 | ±0% | 6,000 |
| 2002/05/02 | 155.5 | 155.5 | 155.5 | 155.5 | -7 | -4.3% | 6,000 |
| 2002/05/01 | 163.5 | 163.5 | 162.5 | 162.5 | -1.5 | -0.9% | 4,000 |
| 2002/04/30 | 155 | 165 | 155 | 164 | +9 | +5.8% | 12,000 |
| 2002/04/26 | 155 | 155.5 | 155 | 155 | -5 | -3.1% | 14,000 |
| 2002/04/25 | 161 | 161 | 160 | 160 | +4 | +2.6% | 10,000 |
| 2002/04/24 | 155 | 156 | 155 | 156 | -3 | -1.9% | 8,000 |
| 2002/04/23 | 159 | 159 | 159 | 159 | ±0 | ±0% | 4,000 |
| 2002/04/22 | 159 | 159 | 159 | 159 | +1.5 | +1% | 2,000 |
| 2002/04/19 | 160 | 160 | 157.5 | 157.5 | +0.5 | +0.3% | 10,000 |
| 2002/04/18 | 157 | 157 | 157 | 157 | ±0 | ±0% | 12,000 |
| 2002/04/17 | 157.5 | 157.5 | 156.5 | 157 | ±0 | ±0% | 14,000 |
| 2002/04/16 | 157 | 157 | 155.5 | 157 | +0.5 | +0.3% | 16,000 |
| 2002/04/15 | 156 | 156.5 | 155 | 156.5 | -7 | -4.3% | 22,000 |
5651～
5700
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
