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 |
|---|---|---|---|---|---|---|---|
| 2001/05/22 | 132 | 134 | 131.5 | 134 | +2 | +1.5% | 28,000 |
| 2001/05/21 | 130.5 | 132 | 130.5 | 132 | +3.5 | +2.7% | 12,000 |
| 2001/05/18 | 126 | 128.5 | 126 | 128.5 | +2.5 | +2% | 4,000 |
| 2001/05/17 | 125 | 126 | 125 | 126 | ±0 | ±0% | 10,000 |
| 2001/05/16 | 132.5 | 132.5 | 126 | 126 | -8.5 | -6.3% | 14,000 |
| 2001/05/15 | 132.5 | 134.5 | 132.5 | 134.5 | +3 | +2.3% | 10,000 |
| 2001/05/14 | 135 | 135 | 131.5 | 131.5 | -5 | -3.7% | 28,000 |
| 2001/05/11 | 136 | 137.5 | 136 | 136.5 | -0.5 | -0.4% | 32,000 |
| 2001/05/10 | 137.5 | 137.5 | 135 | 137 | -0.5 | -0.4% | 18,000 |
| 2001/05/09 | 135 | 140 | 132.5 | 137.5 | +1.5 | +1.1% | 92,000 |
| 2001/05/08 | 140 | 140 | 136 | 136 | -9 | -6.2% | 32,000 |
| 2001/05/07 | 144.5 | 147.5 | 140 | 145 | +0.5 | +0.3% | 142,000 |
| 2001/05/02 | 145.5 | 147.5 | 142.5 | 144.5 | +2 | +1.4% | 152,000 |
| 2001/05/01 | 130 | 142.5 | 130 | 142.5 | +15 | +11.8% | 84,000 |
| 2001/04/27 | 127.5 | 130 | 127.5 | 127.5 | +2 | +1.6% | 74,000 |
| 2001/04/26 | 125 | 126.5 | 124 | 125.5 | +2 | +1.6% | 46,000 |
| 2001/04/25 | 125 | 127.5 | 123 | 123.5 | +0.5 | +0.4% | 50,000 |
| 2001/04/24 | 120 | 123 | 120 | 123 | +3.5 | +2.9% | 40,000 |
| 2001/04/23 | 119 | 120 | 119 | 119.5 | +1.5 | +1.3% | 32,000 |
| 2001/04/20 | 117.5 | 118 | 116.5 | 118 | +1.5 | +1.3% | 30,000 |
| 2001/04/19 | 117.5 | 118 | 116 | 116.5 | +1.5 | +1.3% | 56,000 |
| 2001/04/18 | 114 | 116.5 | 114 | 115 | +1.5 | +1.3% | 42,000 |
| 2001/04/17 | 113 | 113.5 | 112.5 | 113.5 | +1 | +0.9% | 30,000 |
| 2001/04/16 | 110.5 | 113 | 110.5 | 112.5 | +2.5 | +2.3% | 22,000 |
| 2001/04/13 | 108 | 110 | 108 | 110 | +2.5 | +2.3% | 26,000 |
| 2001/04/12 | 107.5 | 107.5 | 107.5 | 107.5 | +1 | +0.9% | 28,000 |
| 2001/04/11 | 107.5 | 109.5 | 106.5 | 106.5 | ±0 | ±0% | 36,000 |
| 2001/04/10 | 107 | 107.5 | 106.5 | 106.5 | -1 | -0.9% | 10,000 |
| 2001/04/09 | 110 | 110 | 107.5 | 107.5 | -1 | -0.9% | 14,000 |
| 2001/04/06 | 108.5 | 108.5 | 108.5 | 108.5 | ±0 | ±0% | 18,000 |
| 2001/04/05 | 107.5 | 108.5 | 107.5 | 108.5 | ±0 | ±0% | 32,000 |
| 2001/04/04 | 108.5 | 108.5 | 108.5 | 108.5 | -1 | -0.9% | 12,000 |
| 2001/04/03 | 107 | 109.5 | 107 | 109.5 | +3 | +2.8% | 26,000 |
| 2001/04/02 | 107.5 | 107.5 | 106.5 | 106.5 | - | - | 18,000 |
| 2001/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/29 | 108.5 | 109 | 106.5 | 106.5 | -3 | -2.7% | 16,000 |
| 2001/03/28 | 109 | 109.5 | 107 | 109.5 | +5.5 | +5.3% | 28,000 |
| 2001/03/27 | 112.5 | 112.5 | 104 | 104 | -11 | -9.6% | 22,000 |
| 2001/03/26 | 115 | 117.5 | 109.5 | 115 | +0.5 | +0.4% | 78,000 |
| 2001/03/23 | 110 | 115 | 109.5 | 114.5 | +5 | +4.6% | 52,000 |
| 2001/03/22 | 109 | 109.5 | 109 | 109.5 | +0.5 | +0.5% | 38,000 |
| 2001/03/21 | 109 | 109.5 | 109 | 109 | ±0 | ±0% | 24,000 |
| 2001/03/19 | 105 | 110 | 105 | 109 | +3.5 | +3.3% | 24,000 |
| 2001/03/16 | 109 | 109 | 105 | 105.5 | +0.5 | +0.5% | 8,000 |
| 2001/03/15 | 108 | 108 | 105 | 105 | -4 | -3.7% | 6,000 |
| 2001/03/14 | 108 | 109 | 108 | 109 | +0.5 | +0.5% | 14,000 |
| 2001/03/13 | 108.5 | 108.5 | 108.5 | 108.5 | -1 | -0.9% | 2,000 |
| 2001/03/12 | 109.5 | 109.5 | 109.5 | 109.5 | ±0 | ±0% | 4,000 |
| 2001/03/09 | 109.5 | 110 | 109.5 | 109.5 | +4.5 | +4.3% | 6,000 |
| 2001/03/08 | 105 | 105 | 105 | 105 | +1.5 | +1.4% | 2,000 |
5751～
5800
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% | 7.39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 | 2.51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
