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 |
|---|---|---|---|---|---|---|---|
| 1999/07/22 | 152.5 | 152.5 | 151 | 151 | -8 | -5% | 8,000 |
| 1999/07/21 | 160 | 160 | 157.5 | 159 | -1 | -0.6% | 16,000 |
| 1999/07/19 | 150.5 | 160 | 150.5 | 160 | +5 | +3.2% | 24,000 |
| 1999/07/16 | 158 | 158 | 155 | 155 | -3 | -1.9% | 18,000 |
| 1999/07/15 | 157.5 | 160 | 157.5 | 158 | +0.5 | +0.3% | 26,000 |
| 1999/07/14 | 155.5 | 159.5 | 155.5 | 157.5 | +4.5 | +2.9% | 24,000 |
| 1999/07/13 | 148.5 | 155 | 148.5 | 153 | +5.5 | +3.7% | 46,000 |
| 1999/07/12 | 153 | 153 | 147.5 | 147.5 | -3.5 | -2.3% | 32,000 |
| 1999/07/09 | 154.5 | 155 | 151 | 151 | -0.5 | -0.3% | 42,000 |
| 1999/07/08 | 150 | 155 | 148.5 | 151.5 | +4 | +2.7% | 46,000 |
| 1999/07/07 | 147.5 | 147.5 | 145 | 147.5 | -1 | -0.7% | 18,000 |
| 1999/07/06 | 147.5 | 148.5 | 141 | 148.5 | +3.5 | +2.4% | 48,000 |
| 1999/07/05 | 140.5 | 145 | 140.5 | 145 | +7.5 | +5.5% | 24,000 |
| 1999/07/02 | 144.5 | 144.5 | 137.5 | 137.5 | -3 | -2.1% | 10,000 |
| 1999/07/01 | 142.5 | 142.5 | 140.5 | 140.5 | +3 | +2.2% | 10,000 |
| 1999/06/30 | 140 | 145 | 137.5 | 137.5 | -2.5 | -1.8% | 18,000 |
| 1999/06/29 | 140 | 140 | 140 | 140 | -2.5 | -1.8% | 4,000 |
| 1999/06/28 | 142 | 144 | 140 | 142.5 | ±0 | ±0% | 14,000 |
| 1999/06/25 | 145 | 145 | 142.5 | 142.5 | ±0 | ±0% | 14,000 |
| 1999/06/24 | 144 | 144.5 | 142.5 | 142.5 | -2 | -1.4% | 22,000 |
| 1999/06/23 | 141.5 | 144.5 | 141.5 | 144.5 | +3 | +2.1% | 14,000 |
| 1999/06/22 | 143 | 145 | 141.5 | 141.5 | +0.5 | +0.4% | 56,000 |
| 1999/06/21 | 141 | 143.5 | 140 | 141 | +5 | +3.7% | 46,000 |
| 1999/06/18 | 138 | 138 | 136 | 136 | +5.5 | +4.2% | 18,000 |
| 1999/06/17 | 133 | 135 | 130.5 | 130.5 | -2 | -1.5% | 30,000 |
| 1999/06/16 | 132.5 | 132.5 | 132.5 | 132.5 | ±0 | ±0% | 8,000 |
| 1999/06/15 | 132.5 | 132.5 | 132.5 | 132.5 | -0.5 | -0.4% | 2,000 |
| 1999/06/14 | 133 | 133 | 132.5 | 133 | +0.5 | +0.4% | 8,000 |
| 1999/06/11 | 130 | 132.5 | 130 | 132.5 | +5 | +3.9% | 28,000 |
| 1999/06/10 | 126 | 127.5 | 125 | 127.5 | +2.5 | +2% | 14,000 |
| 1999/06/09 | 127.5 | 127.5 | 125 | 125 | -2.5 | -2% | 14,000 |
| 1999/06/08 | 127.5 | 127.5 | 127.5 | 127.5 | - | - | 10,000 |
| 1999/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/04 | 125 | 125 | 125 | 125 | -2 | -1.6% | 4,000 |
| 1999/06/03 | 127 | 127 | 127 | 127 | ±0 | ±0% | 2,000 |
| 1999/06/02 | 127 | 130 | 126.5 | 127 | +1.5 | +1.2% | 10,000 |
| 1999/06/01 | 125.5 | 125.5 | 125.5 | 125.5 | ±0 | ±0% | 2,000 |
| 1999/05/31 | 125.5 | 125.5 | 125.5 | 125.5 | ±0 | ±0% | 6,000 |
| 1999/05/28 | 125.5 | 125.5 | 125.5 | 125.5 | -3 | -2.3% | 4,000 |
| 1999/05/27 | 127.5 | 128.5 | 126 | 128.5 | ±0 | ±0% | 26,000 |
| 1999/05/26 | 128.5 | 128.5 | 128.5 | 128.5 | -0.5 | -0.4% | 2,000 |
| 1999/05/25 | 132.5 | 132.5 | 129 | 129 | -1 | -0.8% | 8,000 |
| 1999/05/24 | 133.5 | 133.5 | 130 | 130 | ±0 | ±0% | 6,000 |
| 1999/05/21 | 130 | 130 | 130 | 130 | +1 | +0.8% | 10,000 |
| 1999/05/20 | 129.5 | 130 | 129 | 129 | -1 | -0.8% | 8,000 |
| 1999/05/19 | 130.5 | 130.5 | 130 | 130 | -2.5 | -1.9% | 6,000 |
| 1999/05/18 | 130.5 | 132.5 | 130.5 | 132.5 | ±0 | ±0% | 10,000 |
| 1999/05/17 | 132.5 | 132.5 | 132.5 | 132.5 | ±0 | ±0% | 6,000 |
| 1999/05/14 | 132.5 | 132.5 | 130 | 132.5 | ±0 | ±0% | 8,000 |
| 1999/05/13 | 132.5 | 132.5 | 132.5 | 132.5 | +1 | +0.8% | 4,000 |
6201～
6250
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
