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 |
|---|---|---|---|---|---|---|---|
| 1999/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/18 | 143.5 | 143.5 | 143.5 | 143.5 | - | - | 2,000 |
| 1999/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/16 | 133 | 135.5 | 133 | 135.5 | +2.5 | +1.9% | 6,000 |
| 1999/08/13 | 132.5 | 133 | 132.5 | 133 | - | - | 4,000 |
| 1999/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/11 | 130.5 | 130.5 | 130.5 | 130.5 | -5.5 | -4% | 2,000 |
| 1999/08/10 | 136 | 136 | 136 | 136 | +10 | +7.9% | 2,000 |
| 1999/08/09 | 125 | 126 | 125 | 126 | -14 | -10% | 8,000 |
| 1999/08/06 | 140 | 140 | 140 | 140 | +2.5 | +1.8% | 4,000 |
| 1999/08/05 | 144.5 | 144.5 | 137.5 | 137.5 | - | - | 16,000 |
| 1999/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/03 | 150 | 150 | 150 | 150 | - | - | 6,000 |
| 1999/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/29 | 145 | 145.5 | 145 | 145.5 | +5 | +3.6% | 6,000 |
| 1999/07/28 | 139.5 | 140.5 | 139.5 | 140.5 | -11.5 | -7.6% | 6,000 |
| 1999/07/27 | 154.5 | 157.5 | 152 | 152 | -5.5 | -3.5% | 20,000 |
| 1999/07/26 | 157.5 | 157.5 | 157.5 | 157.5 | ±0 | ±0% | 4,000 |
| 1999/07/23 | 158.5 | 158.5 | 157.5 | 157.5 | +6.5 | +4.3% | 34,000 |
| 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 |
6351～
6400
件表示中 / 6998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 | 170,800円 | +2.5% | +2.3% | 3.28% | 7.63倍 | 0.82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 |
| 日道路 | 250,900円 | +1.7% | -6.3% | 0.00% | 18.07倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
| 高松Ｇ | 308,000円 | +6.7% | +31.8% | 2.92% | 13.75倍 | 0.78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 |
| タマホーム | 342,500円 | +17.0% | +137.5% | 5.72% | 16.55倍 | 2.90倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| レイズネクスト | 182,300円 | +0.1% | +6.8% | 4.99% | 12.14倍 | 1.16倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
市場注目の銘柄
チャート関連のコラム
