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 |
|---|---|---|---|---|---|---|---|
| 1998/09/28 | 140 | 140 | 140 | 140 | -0.5 | -0.4% | 2,000 |
| 1998/09/25 | 145.5 | 145.5 | 140.5 | 140.5 | +0.5 | +0.4% | 6,000 |
| 1998/09/24 | 140 | 140 | 140 | 140 | -0.5 | -0.4% | 12,000 |
| 1998/09/22 | 140 | 140.5 | 140 | 140.5 | ±0 | ±0% | 12,000 |
| 1998/09/21 | 140.5 | 140.5 | 140.5 | 140.5 | ±0 | ±0% | 4,000 |
| 1998/09/18 | 145 | 145 | 140.5 | 140.5 | ±0 | ±0% | 4,000 |
| 1998/09/17 | 140.5 | 140.5 | 140.5 | 140.5 | ±0 | ±0% | 8,000 |
| 1998/09/16 | 140.5 | 140.5 | 140.5 | 140.5 | - | - | 2,000 |
| 1998/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/11 | 140.5 | 140.5 | 140.5 | 140.5 | -1 | -0.7% | 4,000 |
| 1998/09/10 | 141.5 | 141.5 | 141.5 | 141.5 | ±0 | ±0% | 2,000 |
| 1998/09/09 | 141.5 | 141.5 | 141.5 | 141.5 | +1 | +0.7% | 4,000 |
| 1998/09/08 | 140.5 | 140.5 | 140.5 | 140.5 | +0.5 | +0.4% | 4,000 |
| 1998/09/07 | 140 | 140 | 140 | 140 | ±0 | ±0% | 2,000 |
| 1998/09/04 | 140 | 140 | 140 | 140 | -0.5 | -0.4% | 2,000 |
| 1998/09/03 | 140.5 | 140.5 | 140.5 | 140.5 | ±0 | ±0% | 2,000 |
| 1998/09/02 | 140.5 | 140.5 | 140.5 | 140.5 | +0.5 | +0.4% | 8,000 |
| 1998/09/01 | 140 | 140 | 140 | 140 | -10 | -6.7% | 4,000 |
| 1998/08/31 | 140 | 150 | 140 | 150 | +10 | +7.1% | 12,000 |
| 1998/08/28 | 140 | 140 | 140 | 140 | ±0 | ±0% | 14,000 |
| 1998/08/27 | 141.5 | 141.5 | 140 | 140 | -1.5 | -1.1% | 18,000 |
| 1998/08/26 | 141.5 | 141.5 | 141.5 | 141.5 | ±0 | ±0% | 8,000 |
| 1998/08/25 | 145 | 145 | 141.5 | 141.5 | +1 | +0.7% | 22,000 |
| 1998/08/24 | 140.5 | 140.5 | 140.5 | 140.5 | -4.5 | -3.1% | 4,000 |
| 1998/08/21 | 145 | 145 | 145 | 145 | ±0 | ±0% | 4,000 |
| 1998/08/20 | 145 | 145 | 145 | 145 | -3.5 | -2.4% | 4,000 |
| 1998/08/19 | 148.5 | 148.5 | 148.5 | 148.5 | +1 | +0.7% | 6,000 |
| 1998/08/18 | 147.5 | 147.5 | 147.5 | 147.5 | +7.5 | +5.4% | 2,000 |
| 1998/08/17 | 149.5 | 149.5 | 140 | 140 | -10 | -6.7% | 24,000 |
| 1998/08/14 | 150 | 150 | 149.5 | 150 | - | - | 22,000 |
| 1998/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/12 | 150 | 150 | 150 | 150 | ±0 | ±0% | 4,000 |
| 1998/08/11 | 150 | 150 | 149.5 | 150 | ±0 | ±0% | 18,000 |
| 1998/08/10 | 150 | 150 | 150 | 150 | - | - | 2,000 |
| 1998/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/06 | 149.5 | 149.5 | 149.5 | 149.5 | ±0 | ±0% | 2,000 |
| 1998/08/05 | 149.5 | 149.5 | 149.5 | 149.5 | -6 | -3.9% | 2,000 |
| 1998/08/04 | 155.5 | 155.5 | 155.5 | 155.5 | +10 | +6.9% | 4,000 |
| 1998/08/03 | 145.5 | 146 | 145.5 | 145.5 | ±0 | ±0% | 28,000 |
| 1998/07/31 | 153.5 | 153.5 | 145.5 | 145.5 | -8 | -5.2% | 22,000 |
| 1998/07/30 | 154 | 154 | 153.5 | 153.5 | -2 | -1.3% | 8,000 |
| 1998/07/29 | 154 | 155.5 | 154 | 155.5 | +2 | +1.3% | 8,000 |
| 1998/07/28 | 160 | 160 | 153.5 | 153.5 | -6.5 | -4.1% | 14,000 |
| 1998/07/27 | 160 | 160 | 160 | 160 | ±0 | ±0% | 10,000 |
| 1998/07/24 | 167 | 167 | 160 | 160 | ±0 | ±0% | 40,000 |
| 1998/07/23 | 160 | 160 | 160 | 160 | - | - | 12,000 |
| 1998/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/21 | 161.5 | 161.5 | 161.5 | 161.5 | +0.5 | +0.3% | 2,000 |
| 1998/07/17 | 161 | 161 | 161 | 161 | - | - | 4,000 |
| 1998/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
6401～
6450
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
