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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 870 | 882 | 853 | 875 | +13 | +1.5% | 56,400 |
| 2021/05/17 | 866 | 875 | 860 | 862 | +5 | +0.6% | 56,700 |
| 2021/05/14 | 841 | 866 | 841 | 857 | +22 | +2.6% | 43,600 |
| 2021/05/13 | 849 | 855 | 835 | 835 | -14 | -1.6% | 42,900 |
| 2021/05/12 | 850 | 861 | 846 | 849 | +4 | +0.5% | 57,600 |
| 2021/05/11 | 866 | 873 | 845 | 845 | -21 | -2.4% | 69,300 |
| 2021/05/10 | 858 | 874 | 855 | 866 | +10 | +1.2% | 50,900 |
| 2021/05/07 | 854 | 856 | 846 | 856 | +11 | +1.3% | 31,700 |
| 2021/05/06 | 845 | 857 | 845 | 845 | +1 | +0.1% | 45,000 |
| 2021/04/30 | 845 | 856 | 842 | 844 | -2 | -0.2% | 44,700 |
| 2021/04/28 | 841 | 849 | 837 | 846 | +7 | +0.8% | 45,100 |
| 2021/04/27 | 838 | 848 | 832 | 839 | +3 | +0.4% | 36,300 |
| 2021/04/26 | 856 | 856 | 836 | 836 | -14 | -1.6% | 32,700 |
| 2021/04/23 | 850 | 859 | 849 | 850 | -3 | -0.4% | 27,200 |
| 2021/04/22 | 855 | 860 | 845 | 853 | +13 | +1.5% | 28,600 |
| 2021/04/21 | 845 | 847 | 837 | 840 | -7 | -0.8% | 51,200 |
| 2021/04/20 | 863 | 870 | 847 | 847 | -23 | -2.6% | 61,000 |
| 2021/04/19 | 853 | 870 | 853 | 870 | +20 | +2.4% | 31,800 |
| 2021/04/16 | 847 | 865 | 844 | 850 | +2 | +0.2% | 48,100 |
| 2021/04/15 | 851 | 861 | 845 | 848 | -2 | -0.2% | 33,300 |
| 2021/04/14 | 872 | 872 | 847 | 850 | -23 | -2.6% | 51,700 |
| 2021/04/13 | 867 | 877 | 867 | 873 | +5 | +0.6% | 23,700 |
| 2021/04/12 | 863 | 870 | 854 | 868 | +12 | +1.4% | 36,700 |
| 2021/04/09 | 855 | 861 | 845 | 856 | +1 | +0.1% | 43,000 |
| 2021/04/08 | 872 | 872 | 854 | 855 | -25 | -2.8% | 42,100 |
| 2021/04/07 | 870 | 880 | 868 | 880 | +9 | +1% | 36,600 |
| 2021/04/06 | 889 | 889 | 864 | 871 | -18 | -2% | 36,900 |
| 2021/04/05 | 892 | 898 | 885 | 889 | +1 | +0.1% | 27,900 |
| 2021/04/02 | 890 | 894 | 884 | 888 | +2 | +0.2% | 25,800 |
| 2021/04/01 | 883 | 907 | 882 | 886 | +3 | +0.3% | 49,400 |
| 2021/03/31 | 890 | 903 | 883 | 883 | -21 | -2.3% | 76,300 |
| 2021/03/30 | 920 | 920 | 892 | 904 | -26 | -2.8% | 57,800 |
| 2021/03/29 | 929 | 934 | 910 | 930 | +16 | +1.8% | 89,300 |
| 2021/03/26 | 922 | 928 | 911 | 914 | -5 | -0.5% | 109,700 |
| 2021/03/25 | 918 | 923 | 906 | 919 | +16 | +1.8% | 57,500 |
| 2021/03/24 | 946 | 946 | 903 | 903 | -50 | -5.2% | 50,300 |
| 2021/03/23 | 954 | 964 | 952 | 953 | -9 | -0.9% | 53,100 |
| 2021/03/22 | 962 | 967 | 947 | 962 | -2 | -0.2% | 48,400 |
| 2021/03/19 | 960 | 972 | 951 | 964 | +11 | +1.2% | 79,800 |
| 2021/03/18 | 960 | 960 | 945 | 953 | -5 | -0.5% | 62,600 |
| 2021/03/17 | 939 | 958 | 924 | 958 | +18 | +1.9% | 60,000 |
| 2021/03/16 | 939 | 940 | 924 | 940 | +11 | +1.2% | 48,100 |
| 2021/03/15 | 900 | 943 | 896 | 929 | +31 | +3.5% | 92,200 |
| 2021/03/12 | 888 | 899 | 875 | 898 | +5 | +0.6% | 67,000 |
| 2021/03/11 | 874 | 899 | 867 | 893 | +19 | +2.2% | 51,300 |
| 2021/03/10 | 881 | 884 | 868 | 874 | -4 | -0.5% | 26,500 |
| 2021/03/09 | 874 | 882 | 867 | 878 | +11 | +1.3% | 69,400 |
| 2021/03/08 | 856 | 872 | 854 | 867 | +12 | +1.4% | 80,100 |
| 2021/03/05 | 854 | 855 | 832 | 855 | +3 | +0.4% | 54,600 |
| 2021/03/04 | 842 | 852 | 840 | 852 | +5 | +0.6% | 35,400 |
851～
900
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
