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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,075 | 1,100 | 1,075 | 1,094 | +25 | +2.3% | 126,700 |
2019/02/06 | 1,074 | 1,074 | 1,044 | 1,069 | +6 | +0.6% | 72,000 |
2019/02/05 | 1,059 | 1,079 | 1,052 | 1,063 | +3 | +0.3% | 78,000 |
2019/02/04 | 1,022 | 1,060 | 1,015 | 1,060 | +51 | +5.1% | 100,700 |
2019/02/01 | 1,001 | 1,011 | 981 | 1,009 | +7 | +0.7% | 78,800 |
2019/01/31 | 1,043 | 1,043 | 998 | 1,002 | -27 | -2.6% | 79,000 |
2019/01/30 | 1,056 | 1,057 | 1,028 | 1,029 | -16 | -1.5% | 72,300 |
2019/01/29 | 1,034 | 1,047 | 1,019 | 1,045 | +12 | +1.2% | 62,100 |
2019/01/28 | 1,052 | 1,060 | 1,031 | 1,033 | -30 | -2.8% | 44,000 |
2019/01/25 | 1,102 | 1,108 | 1,062 | 1,063 | -23 | -2.1% | 84,800 |
2019/01/24 | 1,084 | 1,091 | 1,074 | 1,086 | +1 | +0.1% | 59,800 |
2019/01/23 | 1,076 | 1,099 | 1,071 | 1,085 | ±0 | ±0% | 67,600 |
2019/01/22 | 1,092 | 1,096 | 1,078 | 1,085 | ±0 | ±0% | 36,700 |
2019/01/21 | 1,074 | 1,092 | 1,068 | 1,085 | +22 | +2.1% | 73,400 |
2019/01/18 | 1,067 | 1,086 | 1,053 | 1,063 | ±0 | ±0% | 55,400 |
2019/01/17 | 1,052 | 1,080 | 1,042 | 1,063 | +16 | +1.5% | 91,200 |
2019/01/16 | 1,075 | 1,076 | 1,043 | 1,047 | -28 | -2.6% | 58,500 |
2019/01/15 | 1,039 | 1,082 | 1,039 | 1,075 | +25 | +2.4% | 59,300 |
2019/01/11 | 1,061 | 1,073 | 1,034 | 1,050 | -11 | -1% | 55,300 |
2019/01/10 | 1,064 | 1,064 | 1,049 | 1,061 | -11 | -1% | 43,200 |
2019/01/09 | 1,060 | 1,084 | 1,051 | 1,072 | +18 | +1.7% | 63,600 |
2019/01/08 | 1,062 | 1,076 | 1,049 | 1,054 | -3 | -0.3% | 47,900 |
2019/01/07 | 1,062 | 1,077 | 1,051 | 1,057 | +25 | +2.4% | 53,500 |
2019/01/04 | 1,021 | 1,043 | 1,019 | 1,032 | -10 | -1% | 61,700 |
2018/12/28 | 1,024 | 1,048 | 1,009 | 1,042 | +22 | +2.2% | 60,100 |
2018/12/27 | 983 | 1,026 | 983 | 1,020 | +63 | +6.6% | 74,400 |
2018/12/26 | 964 | 971 | 940 | 957 | +8 | +0.8% | 48,800 |
2018/12/25 | 1,000 | 1,000 | 946 | 949 | -81 | -7.9% | 79,800 |
2018/12/21 | 1,069 | 1,069 | 997 | 1,030 | -40 | -3.7% | 134,100 |
2018/12/20 | 1,082 | 1,085 | 1,063 | 1,070 | -18 | -1.7% | 104,600 |
2018/12/19 | 1,085 | 1,094 | 1,070 | 1,088 | +8 | +0.7% | 49,800 |
2018/12/18 | 1,074 | 1,092 | 1,058 | 1,080 | -3 | -0.3% | 90,700 |
2018/12/17 | 1,089 | 1,099 | 1,076 | 1,083 | -1 | -0.1% | 53,500 |
2018/12/14 | 1,097 | 1,101 | 1,083 | 1,084 | -11 | -1% | 88,800 |
2018/12/13 | 1,097 | 1,099 | 1,076 | 1,095 | +8 | +0.7% | 57,700 |
2018/12/12 | 1,065 | 1,089 | 1,063 | 1,087 | +34 | +3.2% | 52,900 |
2018/12/11 | 1,060 | 1,068 | 1,048 | 1,053 | -9 | -0.8% | 65,000 |
2018/12/10 | 1,092 | 1,099 | 1,061 | 1,062 | -49 | -4.4% | 83,900 |
2018/12/07 | 1,131 | 1,140 | 1,108 | 1,111 | -29 | -2.5% | 78,200 |
2018/12/06 | 1,154 | 1,154 | 1,132 | 1,140 | -24 | -2.1% | 89,200 |
2018/12/05 | 1,182 | 1,183 | 1,163 | 1,164 | -36 | -3% | 83,800 |
2018/12/04 | 1,226 | 1,230 | 1,198 | 1,200 | -38 | -3.1% | 89,900 |
2018/12/03 | 1,222 | 1,248 | 1,208 | 1,238 | +28 | +2.3% | 79,900 |
2018/11/30 | 1,219 | 1,236 | 1,205 | 1,210 | -3 | -0.2% | 97,700 |
2018/11/29 | 1,247 | 1,253 | 1,210 | 1,213 | -16 | -1.3% | 88,400 |
2018/11/28 | 1,220 | 1,233 | 1,194 | 1,229 | +20 | +1.7% | 166,800 |
2018/11/27 | 1,210 | 1,220 | 1,198 | 1,209 | +11 | +0.9% | 84,000 |
2018/11/26 | 1,205 | 1,221 | 1,195 | 1,198 | ±0 | ±0% | 85,000 |
2018/11/22 | 1,213 | 1,224 | 1,188 | 1,198 | -4 | -0.3% | 84,400 |
2018/11/21 | 1,194 | 1,218 | 1,187 | 1,202 | -5 | -0.4% | 81,900 |
1401~
1450
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