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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 854 | 869 | 853 | 853 | -7 | -0.8% | 44,500 |
2020/02/20 | 866 | 882 | 860 | 860 | -1 | -0.1% | 36,200 |
2020/02/19 | 872 | 881 | 861 | 861 | -12 | -1.4% | 49,800 |
2020/02/18 | 888 | 894 | 869 | 873 | -17 | -1.9% | 50,400 |
2020/02/17 | 897 | 900 | 887 | 890 | -14 | -1.5% | 33,900 |
2020/02/14 | 916 | 916 | 900 | 904 | -13 | -1.4% | 45,000 |
2020/02/13 | 900 | 921 | 893 | 917 | +20 | +2.2% | 34,300 |
2020/02/12 | 912 | 912 | 892 | 897 | -24 | -2.6% | 104,800 |
2020/02/10 | 930 | 933 | 915 | 921 | -9 | -1% | 69,900 |
2020/02/07 | 938 | 941 | 926 | 930 | ±0 | ±0% | 35,100 |
2020/02/06 | 933 | 939 | 918 | 930 | +18 | +2% | 70,000 |
2020/02/05 | 925 | 926 | 908 | 912 | -9 | -1% | 59,600 |
2020/02/04 | 906 | 922 | 903 | 921 | +15 | +1.7% | 28,600 |
2020/02/03 | 892 | 912 | 890 | 906 | -16 | -1.7% | 35,800 |
2020/01/31 | 936 | 936 | 919 | 922 | -4 | -0.4% | 57,700 |
2020/01/30 | 915 | 929 | 913 | 926 | +13 | +1.4% | 98,000 |
2020/01/29 | 936 | 936 | 908 | 913 | -34 | -3.6% | 53,300 |
2020/01/28 | 900 | 948 | 898 | 947 | +35 | +3.8% | 132,000 |
2020/01/27 | 922 | 926 | 911 | 912 | -45 | -4.7% | 54,600 |
2020/01/24 | 956 | 965 | 942 | 957 | +13 | +1.4% | 90,300 |
2020/01/23 | 917 | 964 | 915 | 944 | +28 | +3.1% | 80,500 |
2020/01/22 | 929 | 932 | 916 | 916 | -13 | -1.4% | 43,000 |
2020/01/21 | 910 | 933 | 910 | 929 | +20 | +2.2% | 26,100 |
2020/01/20 | 913 | 918 | 908 | 909 | -4 | -0.4% | 35,900 |
2020/01/17 | 918 | 921 | 912 | 913 | -4 | -0.4% | 25,300 |
2020/01/16 | 914 | 921 | 912 | 917 | +3 | +0.3% | 23,300 |
2020/01/15 | 919 | 919 | 902 | 914 | -7 | -0.8% | 47,400 |
2020/01/14 | 925 | 927 | 910 | 921 | -1 | -0.1% | 33,200 |
2020/01/10 | 946 | 952 | 921 | 922 | -20 | -2.1% | 43,200 |
2020/01/09 | 947 | 947 | 934 | 942 | +18 | +1.9% | 15,600 |
2020/01/08 | 940 | 941 | 919 | 924 | -29 | -3% | 56,800 |
2020/01/07 | 931 | 956 | 931 | 953 | +31 | +3.4% | 32,300 |
2020/01/06 | 944 | 944 | 920 | 922 | -22 | -2.3% | 58,000 |
2019/12/30 | 960 | 960 | 942 | 944 | -14 | -1.5% | 22,500 |
2019/12/27 | 956 | 965 | 956 | 958 | +3 | +0.3% | 16,000 |
2019/12/26 | 942 | 956 | 939 | 955 | +14 | +1.5% | 45,500 |
2019/12/25 | 955 | 964 | 936 | 941 | -11 | -1.2% | 70,400 |
2019/12/24 | 952 | 956 | 938 | 952 | +4 | +0.4% | 37,900 |
2019/12/23 | 975 | 975 | 947 | 948 | -22 | -2.3% | 35,900 |
2019/12/20 | 975 | 975 | 960 | 970 | -2 | -0.2% | 59,600 |
2019/12/19 | 975 | 978 | 968 | 972 | -7 | -0.7% | 22,300 |
2019/12/18 | 983 | 983 | 969 | 979 | -3 | -0.3% | 28,300 |
2019/12/17 | 988 | 988 | 968 | 982 | +5 | +0.5% | 33,000 |
2019/12/16 | 990 | 993 | 975 | 977 | -6 | -0.6% | 30,900 |
2019/12/13 | 995 | 995 | 982 | 983 | +14 | +1.4% | 66,200 |
2019/12/12 | 977 | 977 | 957 | 969 | -3 | -0.3% | 29,000 |
2019/12/11 | 984 | 984 | 962 | 972 | -12 | -1.2% | 32,100 |
2019/12/10 | 982 | 992 | 973 | 984 | ±0 | ±0% | 43,100 |
2019/12/09 | 988 | 1,001 | 981 | 984 | +11 | +1.1% | 43,400 |
2019/12/06 | 948 | 977 | 948 | 973 | +30 | +3.2% | 76,800 |
1151~
1200
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