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 |
|---|---|---|---|---|---|---|---|
| 1999/05/12 | 132.5 | 132.5 | 131.5 | 131.5 | -3.5 | -2.6% | 14,000 |
| 1999/05/11 | 134 | 135 | 134 | 135 | +1 | +0.7% | 14,000 |
| 1999/05/10 | 134 | 134 | 134 | 134 | +1 | +0.8% | 4,000 |
| 1999/05/07 | 134.5 | 134.5 | 133 | 133 | +3 | +2.3% | 8,000 |
| 1999/05/06 | 136.5 | 136.5 | 130 | 130 | +1 | +0.8% | 4,000 |
| 1999/04/30 | 129 | 129 | 129 | 129 | ±0 | ±0% | 2,000 |
| 1999/04/28 | 130 | 130 | 129 | 129 | +1.5 | +1.2% | 6,000 |
| 1999/04/27 | 134.5 | 135 | 127.5 | 127.5 | -11 | -7.9% | 12,000 |
| 1999/04/26 | 138.5 | 138.5 | 138.5 | 138.5 | +12.5 | +9.9% | 20,000 |
| 1999/04/23 | 132 | 132 | 126 | 126 | +0.5 | +0.4% | 14,000 |
| 1999/04/22 | 125.5 | 125.5 | 125.5 | 125.5 | -6.5 | -4.9% | 10,000 |
| 1999/04/21 | 125 | 132 | 125 | 132 | -1.5 | -1.1% | 38,000 |
| 1999/04/20 | 134.5 | 134.5 | 133.5 | 133.5 | -1.5 | -1.1% | 8,000 |
| 1999/04/19 | 135.5 | 135.5 | 135 | 135 | ±0 | ±0% | 6,000 |
| 1999/04/16 | 133.5 | 135 | 133.5 | 135 | +5 | +3.8% | 12,000 |
| 1999/04/15 | 133 | 133 | 130 | 130 | -5 | -3.7% | 18,000 |
| 1999/04/14 | 133.5 | 137.5 | 132.5 | 135 | +2.5 | +1.9% | 38,000 |
| 1999/04/13 | 128.5 | 132.5 | 127.5 | 132.5 | +4 | +3.1% | 24,000 |
| 1999/04/12 | 129 | 131.5 | 128.5 | 128.5 | +1 | +0.8% | 10,000 |
| 1999/04/09 | 128 | 130 | 127.5 | 127.5 | +1 | +0.8% | 46,000 |
| 1999/04/08 | 122.5 | 129.5 | 122.5 | 126.5 | +5.5 | +4.5% | 10,000 |
| 1999/04/07 | 121 | 121 | 121 | 121 | -1.5 | -1.2% | 6,000 |
| 1999/04/06 | 128.5 | 129.5 | 120.5 | 122.5 | -3 | -2.4% | 24,000 |
| 1999/04/05 | 125.5 | 125.5 | 125.5 | 125.5 | +2 | +1.6% | 8,000 |
| 1999/04/02 | 130 | 130 | 123.5 | 123.5 | +1.5 | +1.2% | 8,000 |
| 1999/04/01 | 122 | 122 | 122 | 122 | ±0 | ±0% | 2,000 |
| 1999/03/31 | 122 | 122 | 122 | 122 | +1 | +0.8% | 10,000 |
| 1999/03/30 | 125.5 | 125.5 | 121 | 121 | -9.5 | -7.3% | 6,000 |
| 1999/03/29 | 130 | 130.5 | 130 | 130.5 | -3.5 | -2.6% | 10,000 |
| 1999/03/26 | 132.5 | 137.5 | 132 | 134 | +2.5 | +1.9% | 24,000 |
| 1999/03/25 | 132.5 | 132.5 | 125.5 | 131.5 | +1.5 | +1.2% | 46,000 |
| 1999/03/24 | 130 | 130 | 130 | 130 | -4.5 | -3.3% | 2,000 |
| 1999/03/23 | 125 | 134.5 | 125 | 134.5 | +4.5 | +3.5% | 18,000 |
| 1999/03/19 | 130 | 132 | 125 | 130 | +5 | +4% | 22,000 |
| 1999/03/18 | 131 | 131 | 125 | 125 | -5.5 | -4.2% | 38,000 |
| 1999/03/17 | 131 | 131 | 130.5 | 130.5 | +0.5 | +0.4% | 14,000 |
| 1999/03/16 | 130 | 130 | 130 | 130 | +5 | +4% | 36,000 |
| 1999/03/15 | 124 | 125 | 124 | 125 | +2 | +1.6% | 8,000 |
| 1999/03/12 | 123 | 123 | 123 | 123 | ±0 | ±0% | 8,000 |
| 1999/03/11 | 125.5 | 125.5 | 123 | 123 | ±0 | ±0% | 24,000 |
| 1999/03/10 | 122.5 | 123 | 122.5 | 123 | +5.5 | +4.7% | 20,000 |
| 1999/03/09 | 115.5 | 117.5 | 115.5 | 117.5 | +2.5 | +2.2% | 4,000 |
| 1999/03/08 | 115 | 115 | 115 | 115 | ±0 | ±0% | 2,000 |
| 1999/03/05 | 115 | 115 | 115 | 115 | ±0 | ±0% | 2,000 |
| 1999/03/04 | 115 | 115 | 115 | 115 | ±0 | ±0% | 22,000 |
| 1999/03/03 | 115 | 115 | 115 | 115 | ±0 | ±0% | 8,000 |
| 1999/03/02 | 115 | 120 | 115 | 115 | - | - | 16,000 |
| 1999/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/26 | 115 | 115 | 115 | 115 | -5 | -4.2% | 14,000 |
| 1999/02/25 | 120 | 120 | 120 | 120 | - | - | 4,000 |
6251～
6300
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
