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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 948 | 951 | 937 | 944 | +3 | +0.3% | 9,900 |
2019/04/19 | 957 | 957 | 939 | 941 | -2 | -0.2% | 9,800 |
2019/04/18 | 967 | 967 | 937 | 943 | -27 | -2.8% | 32,700 |
2019/04/17 | 973 | 974 | 962 | 970 | +2 | +0.2% | 20,900 |
2019/04/16 | 983 | 987 | 966 | 968 | -11 | -1.1% | 24,500 |
2019/04/15 | 965 | 983 | 965 | 979 | +19 | +2% | 40,200 |
2019/04/12 | 950 | 963 | 949 | 960 | +22 | +2.3% | 40,400 |
2019/04/11 | 945 | 945 | 931 | 938 | -10 | -1.1% | 23,900 |
2019/04/10 | 953 | 953 | 942 | 948 | -10 | -1% | 25,100 |
2019/04/09 | 975 | 975 | 953 | 958 | -16 | -1.6% | 27,200 |
2019/04/08 | 981 | 981 | 968 | 974 | -5 | -0.5% | 11,400 |
2019/04/05 | 972 | 979 | 963 | 979 | +12 | +1.2% | 25,500 |
2019/04/04 | 981 | 982 | 965 | 967 | -13 | -1.3% | 38,000 |
2019/04/03 | 978 | 981 | 959 | 980 | ±0 | ±0% | 57,000 |
2019/04/02 | 1,008 | 1,009 | 979 | 980 | -23 | -2.3% | 38,500 |
2019/04/01 | 1,003 | 1,009 | 992 | 1,003 | +22 | +2.2% | 70,400 |
2019/03/29 | 992 | 996 | 971 | 981 | -10 | -1% | 48,400 |
2019/03/28 | 999 | 999 | 975 | 991 | -19 | -1.9% | 48,400 |
2019/03/27 | 1,014 | 1,017 | 1,000 | 1,010 | -10 | -1% | 36,500 |
2019/03/26 | 983 | 1,020 | 980 | 1,020 | +49 | +5% | 88,800 |
2019/03/25 | 993 | 993 | 962 | 971 | -36 | -3.6% | 59,700 |
2019/03/22 | 986 | 1,013 | 986 | 1,007 | +23 | +2.3% | 53,000 |
2019/03/20 | 976 | 986 | 968 | 984 | +10 | +1% | 30,100 |
2019/03/19 | 993 | 993 | 970 | 974 | -20 | -2% | 23,000 |
2019/03/18 | 981 | 995 | 971 | 994 | +23 | +2.4% | 35,700 |
2019/03/15 | 968 | 983 | 967 | 971 | +5 | +0.5% | 45,000 |
2019/03/14 | 987 | 993 | 965 | 966 | -27 | -2.7% | 36,300 |
2019/03/13 | 1,004 | 1,004 | 992 | 993 | -20 | -2% | 18,400 |
2019/03/12 | 1,003 | 1,028 | 1,003 | 1,013 | +24 | +2.4% | 47,400 |
2019/03/11 | 964 | 990 | 959 | 989 | +31 | +3.2% | 39,100 |
2019/03/08 | 974 | 976 | 957 | 958 | -31 | -3.1% | 77,600 |
2019/03/07 | 984 | 993 | 976 | 989 | +1 | +0.1% | 56,500 |
2019/03/06 | 993 | 995 | 978 | 988 | -6 | -0.6% | 52,900 |
2019/03/05 | 1,015 | 1,016 | 989 | 994 | -20 | -2% | 45,700 |
2019/03/04 | 1,045 | 1,045 | 1,010 | 1,014 | -23 | -2.2% | 46,400 |
2019/03/01 | 1,048 | 1,058 | 1,030 | 1,037 | -14 | -1.3% | 62,400 |
2019/02/28 | 1,050 | 1,064 | 1,049 | 1,051 | +2 | +0.2% | 59,100 |
2019/02/27 | 1,039 | 1,059 | 1,039 | 1,049 | +15 | +1.5% | 56,300 |
2019/02/26 | 1,047 | 1,047 | 1,031 | 1,034 | -14 | -1.3% | 33,700 |
2019/02/25 | 1,044 | 1,057 | 1,040 | 1,048 | +6 | +0.6% | 55,200 |
2019/02/22 | 1,009 | 1,045 | 1,005 | 1,042 | +32 | +3.2% | 75,700 |
2019/02/21 | 989 | 1,014 | 987 | 1,010 | +29 | +3% | 83,000 |
2019/02/20 | 966 | 985 | 966 | 981 | +9 | +0.9% | 59,500 |
2019/02/19 | 989 | 991 | 966 | 972 | -18 | -1.8% | 61,000 |
2019/02/18 | 986 | 993 | 979 | 990 | +19 | +2% | 40,000 |
2019/02/15 | 982 | 982 | 965 | 971 | -14 | -1.4% | 36,500 |
2019/02/14 | 975 | 989 | 971 | 985 | +3 | +0.3% | 41,900 |
2019/02/13 | 1,000 | 1,004 | 979 | 982 | -21 | -2.1% | 109,200 |
2019/02/12 | 1,035 | 1,056 | 980 | 1,003 | -92 | -8.4% | 123,900 |
2019/02/08 | 1,072 | 1,104 | 1,055 | 1,095 | +1 | +0.1% | 120,200 |
1351~
1400
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