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 |
|---|---|---|---|---|---|---|---|
| 2000/07/27 | 115 | 117.5 | 115 | 117.5 | -7.5 | -6% | 14,000 |
| 2000/07/26 | 120.5 | 125 | 120.5 | 125 | -5 | -3.8% | 8,000 |
| 2000/07/25 | 130 | 130 | 129 | 130 | +12.5 | +10.6% | 40,000 |
| 2000/07/24 | 117.5 | 117.5 | 117.5 | 117.5 | -2.5 | -2.1% | 8,000 |
| 2000/07/21 | 122.5 | 122.5 | 120 | 120 | -2.5 | -2% | 14,000 |
| 2000/07/19 | 120 | 122.5 | 120 | 122.5 | ±0 | ±0% | 8,000 |
| 2000/07/18 | 125 | 125 | 122.5 | 122.5 | -2 | -1.6% | 28,000 |
| 2000/07/17 | 124.5 | 125 | 124.5 | 124.5 | -2.5 | -2% | 6,000 |
| 2000/07/14 | 129 | 129 | 127 | 127 | ±0 | ±0% | 14,000 |
| 2000/07/13 | 127.5 | 127.5 | 125.5 | 127 | +2 | +1.6% | 10,000 |
| 2000/07/12 | 127.5 | 127.5 | 125 | 125 | +1.5 | +1.2% | 4,000 |
| 2000/07/11 | 122.5 | 126 | 122.5 | 123.5 | +2.5 | +2.1% | 28,000 |
| 2000/07/10 | 126.5 | 126.5 | 121 | 121 | -5 | -4% | 14,000 |
| 2000/07/07 | 125 | 126 | 125 | 126 | -0.5 | -0.4% | 12,000 |
| 2000/07/06 | 127.5 | 127.5 | 126.5 | 126.5 | -2.5 | -1.9% | 20,000 |
| 2000/07/05 | 125.5 | 129.5 | 125.5 | 129 | +4.5 | +3.6% | 28,000 |
| 2000/07/04 | 123 | 128 | 123 | 124.5 | +3 | +2.5% | 26,000 |
| 2000/07/03 | 119 | 121.5 | 119 | 121.5 | +2.5 | +2.1% | 20,000 |
| 2000/06/30 | 117.5 | 119 | 117.5 | 119 | +1.5 | +1.3% | 24,000 |
| 2000/06/29 | 119 | 119 | 117.5 | 117.5 | -1.5 | -1.3% | 14,000 |
| 2000/06/28 | 116 | 119 | 116 | 119 | +3.5 | +3% | 10,000 |
| 2000/06/27 | 117.5 | 119 | 115.5 | 115.5 | -3 | -2.5% | 30,000 |
| 2000/06/26 | 118 | 118.5 | 118 | 118.5 | +1 | +0.9% | 12,000 |
| 2000/06/23 | 118 | 119 | 117.5 | 117.5 | -1 | -0.8% | 36,000 |
| 2000/06/22 | 119.5 | 119.5 | 117 | 118.5 | +3.5 | +3% | 20,000 |
| 2000/06/21 | 114 | 115 | 113 | 115 | +2 | +1.8% | 48,000 |
| 2000/06/20 | 111.5 | 114 | 111.5 | 113 | +1 | +0.9% | 42,000 |
| 2000/06/19 | 112 | 112 | 112 | 112 | +5 | +4.7% | 4,000 |
| 2000/06/16 | 107.5 | 107.5 | 107 | 107 | -1.5 | -1.4% | 22,000 |
| 2000/06/15 | 107.5 | 108.5 | 107.5 | 108.5 | -2.5 | -2.3% | 6,000 |
| 2000/06/14 | 111 | 112 | 111 | 111 | ±0 | ±0% | 26,000 |
| 2000/06/13 | 107.5 | 111 | 107.5 | 111 | +4 | +3.7% | 30,000 |
| 2000/06/12 | 106 | 107 | 106 | 107 | +1 | +0.9% | 12,000 |
| 2000/06/09 | 106 | 106 | 106 | 106 | ±0 | ±0% | 4,000 |
| 2000/06/08 | 106.5 | 106.5 | 106 | 106 | ±0 | ±0% | 4,000 |
| 2000/06/07 | 106 | 106 | 106 | 106 | ±0 | ±0% | 6,000 |
| 2000/06/06 | 109.5 | 109.5 | 106 | 106 | -2.5 | -2.3% | 26,000 |
| 2000/06/05 | 108.5 | 108.5 | 108.5 | 108.5 | +1 | +0.9% | 4,000 |
| 2000/06/02 | 110 | 110 | 107.5 | 107.5 | -2.5 | -2.3% | 6,000 |
| 2000/06/01 | 107.5 | 110 | 107.5 | 110 | +4 | +3.8% | 34,000 |
| 2000/05/31 | 110.5 | 110.5 | 106 | 106 | -4.5 | -4.1% | 8,000 |
| 2000/05/30 | 111 | 114 | 110.5 | 110.5 | +1 | +0.9% | 30,000 |
| 2000/05/29 | 107 | 109.5 | 107 | 109.5 | +9.5 | +9.5% | 42,000 |
| 2000/05/26 | 100 | 100 | 99.5 | 100 | -2.5 | -2.4% | 14,000 |
| 2000/05/25 | 102.5 | 102.5 | 102.5 | 102.5 | +1 | +1% | 6,000 |
| 2000/05/24 | 100 | 101.5 | 100 | 101.5 | +1.5 | +1.5% | 10,000 |
| 2000/05/23 | 102 | 102 | 100 | 100 | -2.5 | -2.4% | 6,000 |
| 2000/05/22 | 102.5 | 102.5 | 102.5 | 102.5 | - | - | 2,000 |
| 2000/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
5951～
6000
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
