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 |
|---|---|---|---|---|---|---|---|
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 103.5 | 103.5 | 102.5 | 102.5 | -0.5 | -0.5% | 10,000 |
| 1999/12/28 | 105 | 105 | 103 | 103 | -9.5 | -8.4% | 10,000 |
| 1999/12/27 | 112.5 | 112.5 | 112.5 | 112.5 | +10 | +9.8% | 18,000 |
| 1999/12/24 | 102.5 | 110 | 102.5 | 102.5 | -2 | -1.9% | 14,000 |
| 1999/12/22 | 102.5 | 104.5 | 101 | 104.5 | +2 | +2% | 22,000 |
| 1999/12/21 | 102.5 | 102.5 | 102.5 | 102.5 | ±0 | ±0% | 6,000 |
| 1999/12/20 | 102.5 | 104 | 102.5 | 102.5 | ±0 | ±0% | 34,000 |
| 1999/12/17 | 105 | 105 | 102.5 | 102.5 | -2.5 | -2.4% | 10,000 |
| 1999/12/16 | 102.5 | 105 | 102.5 | 105 | - | - | 18,000 |
| 1999/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/14 | 105.5 | 105.5 | 102.5 | 102.5 | - | - | 24,000 |
| 1999/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/10 | 105 | 105 | 102.5 | 102.5 | -2.5 | -2.4% | 8,000 |
| 1999/12/09 | 105.5 | 105.5 | 105 | 105 | -0.5 | -0.5% | 12,000 |
| 1999/12/08 | 106 | 106 | 105.5 | 105.5 | -0.5 | -0.5% | 10,000 |
| 1999/12/07 | 106 | 106 | 106 | 106 | ±0 | ±0% | 2,000 |
| 1999/12/06 | 105.5 | 106 | 105.5 | 106 | - | - | 4,000 |
| 1999/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/02 | 117.5 | 117.5 | 110 | 110 | - | - | 4,000 |
| 1999/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/30 | 111 | 111 | 110.5 | 110.5 | -0.5 | -0.5% | 4,000 |
| 1999/11/29 | 117.5 | 117.5 | 111 | 111 | -6.5 | -5.5% | 10,000 |
| 1999/11/26 | 111 | 117.5 | 111 | 117.5 | +6.5 | +5.9% | 20,000 |
| 1999/11/25 | 112 | 112 | 111 | 111 | -1.5 | -1.3% | 14,000 |
| 1999/11/24 | 118.5 | 118.5 | 112.5 | 112.5 | +1.5 | +1.4% | 14,000 |
| 1999/11/22 | 115 | 115 | 111 | 111 | +1 | +0.9% | 6,000 |
| 1999/11/19 | 119.5 | 119.5 | 110 | 110 | -10 | -8.3% | 10,000 |
| 1999/11/18 | 119 | 120 | 119 | 120 | +14.5 | +13.7% | 10,000 |
| 1999/11/17 | 107.5 | 107.5 | 105 | 105.5 | +0.5 | +0.5% | 18,000 |
| 1999/11/16 | 107.5 | 117 | 105 | 105 | ±0 | ±0% | 10,000 |
| 1999/11/15 | 105 | 105 | 105 | 105 | - | - | 14,000 |
| 1999/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/11 | 112.5 | 112.5 | 110 | 110 | -4 | -3.5% | 18,000 |
| 1999/11/10 | 114 | 114 | 114 | 114 | -1 | -0.9% | 4,000 |
| 1999/11/09 | 115 | 115 | 115 | 115 | +1 | +0.9% | 2,000 |
| 1999/11/08 | 115.5 | 115.5 | 114 | 114 | -1.5 | -1.3% | 10,000 |
| 1999/11/05 | 115.5 | 115.5 | 115.5 | 115.5 | +1.5 | +1.3% | 4,000 |
| 1999/11/04 | 114 | 114 | 114 | 114 | -6 | -5% | 8,000 |
| 1999/11/02 | 120 | 120 | 120 | 120 | +6 | +5.3% | 2,000 |
| 1999/11/01 | 114 | 114 | 114 | 114 | +1 | +0.9% | 6,000 |
| 1999/10/29 | 117.5 | 117.5 | 113 | 113 | -2 | -1.7% | 18,000 |
| 1999/10/28 | 115.5 | 115.5 | 115 | 115 | -7.5 | -6.1% | 18,000 |
| 1999/10/27 | 122.5 | 122.5 | 122.5 | 122.5 | - | - | 2,000 |
| 1999/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/25 | 125 | 125 | 117.5 | 117.5 | -2.5 | -2.1% | 10,000 |
| 1999/10/22 | 120 | 120 | 120 | 120 | ±0 | ±0% | 4,000 |
| 1999/10/21 | 120.5 | 120.5 | 120 | 120 | ±0 | ±0% | 12,000 |
| 1999/10/20 | 122.5 | 122.5 | 120 | 120 | -5 | -4% | 24,000 |
| 1999/10/19 | 125 | 125 | 125 | 125 | +2.5 | +2% | 2,000 |
6201～
6250
件表示中 / 6937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 | 158,300円 | +1.1% | +0.2% | 3.54% | 7.53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 |
| 太平電 | 481,500円 | +7.5% | +23.3% | 3.63% | 10.49倍 | 0.96倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
| 高松Ｇ | 281,000円 | +11.9% | +6.1% | 2.92% | 13.98倍 | 0.73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 |
| インフロニア１ Ｐ | 458,500円 | - | - | 1.89% | - | - |
|
- |
| トーエネク | 94,200円 | +8.8% | +12.8% | 4.25% | 10.05倍 | 0.67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
