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 |
|---|---|---|---|---|---|---|---|
| 1999/06/09 | 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 |
| 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 |
6401～
6450
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
