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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 857 | 861 | 852 | 858 | +2 | +0.2% | 9,800 |
2021/07/28 | 858 | 866 | 855 | 856 | -12 | -1.4% | 11,200 |
2021/07/27 | 867 | 868 | 859 | 868 | +1 | +0.1% | 27,400 |
2021/07/26 | 858 | 868 | 855 | 867 | +24 | +2.8% | 22,500 |
2021/07/21 | 863 | 863 | 841 | 843 | ±0 | ±0% | 23,400 |
2021/07/20 | 831 | 850 | 831 | 843 | +7 | +0.8% | 29,300 |
2021/07/19 | 843 | 847 | 835 | 836 | -10 | -1.2% | 34,600 |
2021/07/16 | 851 | 859 | 846 | 846 | -10 | -1.2% | 17,400 |
2021/07/15 | 873 | 878 | 855 | 856 | -18 | -2.1% | 28,500 |
2021/07/14 | 863 | 880 | 863 | 874 | +4 | +0.5% | 23,000 |
2021/07/13 | 864 | 873 | 864 | 870 | +11 | +1.3% | 45,400 |
2021/07/12 | 848 | 859 | 845 | 859 | +37 | +4.5% | 54,100 |
2021/07/09 | 816 | 828 | 812 | 822 | -7 | -0.8% | 72,900 |
2021/07/08 | 836 | 845 | 829 | 829 | -7 | -0.8% | 39,100 |
2021/07/07 | 845 | 852 | 836 | 836 | -18 | -2.1% | 41,100 |
2021/07/06 | 858 | 864 | 854 | 854 | -4 | -0.5% | 19,200 |
2021/07/05 | 855 | 862 | 852 | 858 | +3 | +0.4% | 19,900 |
2021/07/02 | 848 | 857 | 847 | 855 | +12 | +1.4% | 29,900 |
2021/07/01 | 842 | 848 | 842 | 843 | +3 | +0.4% | 40,500 |
2021/06/30 | 850 | 868 | 840 | 840 | -3 | -0.4% | 67,800 |
2021/06/29 | 859 | 859 | 840 | 843 | -21 | -2.4% | 61,900 |
2021/06/28 | 856 | 869 | 856 | 864 | +6 | +0.7% | 28,000 |
2021/06/25 | 864 | 865 | 858 | 858 | +2 | +0.2% | 20,900 |
2021/06/24 | 849 | 865 | 848 | 856 | +3 | +0.4% | 17,900 |
2021/06/23 | 857 | 863 | 853 | 853 | -5 | -0.6% | 17,300 |
2021/06/22 | 846 | 861 | 843 | 858 | +26 | +3.1% | 32,400 |
2021/06/21 | 845 | 847 | 832 | 832 | -19 | -2.2% | 51,300 |
2021/06/18 | 868 | 868 | 851 | 851 | -17 | -2% | 31,500 |
2021/06/17 | 868 | 875 | 864 | 868 | +5 | +0.6% | 25,000 |
2021/06/16 | 858 | 867 | 854 | 863 | +9 | +1.1% | 41,000 |
2021/06/15 | 867 | 870 | 853 | 854 | -13 | -1.5% | 33,800 |
2021/06/14 | 878 | 885 | 866 | 867 | -7 | -0.8% | 37,100 |
2021/06/11 | 888 | 888 | 874 | 874 | -14 | -1.6% | 55,600 |
2021/06/10 | 877 | 889 | 873 | 888 | +8 | +0.9% | 37,400 |
2021/06/09 | 887 | 889 | 875 | 880 | +4 | +0.5% | 65,800 |
2021/06/08 | 878 | 879 | 871 | 876 | -2 | -0.2% | 22,900 |
2021/06/07 | 870 | 881 | 865 | 878 | +12 | +1.4% | 69,600 |
2021/06/04 | 864 | 870 | 861 | 866 | +1 | +0.1% | 81,100 |
2021/06/03 | 853 | 865 | 851 | 865 | +13 | +1.5% | 40,200 |
2021/06/02 | 847 | 859 | 845 | 852 | +5 | +0.6% | 52,800 |
2021/06/01 | 860 | 862 | 844 | 847 | -6 | -0.7% | 69,300 |
2021/05/31 | 869 | 875 | 853 | 853 | -14 | -1.6% | 64,300 |
2021/05/28 | 844 | 869 | 844 | 867 | +20 | +2.4% | 93,100 |
2021/05/27 | 864 | 866 | 840 | 847 | -21 | -2.4% | 95,000 |
2021/05/26 | 878 | 878 | 857 | 868 | -11 | -1.3% | 62,900 |
2021/05/25 | 908 | 908 | 877 | 879 | -33 | -3.6% | 73,700 |
2021/05/24 | 897 | 912 | 891 | 912 | +11 | +1.2% | 60,400 |
2021/05/21 | 895 | 910 | 882 | 901 | +6 | +0.7% | 50,500 |
2021/05/20 | 881 | 903 | 876 | 895 | +12 | +1.4% | 50,100 |
2021/05/19 | 875 | 888 | 861 | 883 | +8 | +0.9% | 39,700 |
801~
850
件表示中 / 6826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 | 152,900円 | +1.1% | +0.2% | 3.47% | 7.27倍 | 0.79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 |
ウエストHD | 220,600円 | +12.0% | +19.7% | 2.95% | 10.92倍 | 2.63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 |
高松G | 290,200円 | +11.9% | +23.8% | 2.83% | 12.63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 |
インフロニア1 P | 469,000円 | - | - | 1.85% | - | - |
|
- |
トーエネク | 92,500円 | +8.8% | +12.8% | 4.32% | 9.87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