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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,544 | 1,548 | 1,519 | 1,535 | +6 | +0.4% | 36,200 |
| 2024/11/01 | 1,530 | 1,544 | 1,522 | 1,529 | -17 | -1.1% | 38,500 |
| 2024/10/31 | 1,542 | 1,555 | 1,534 | 1,546 | +11 | +0.7% | 38,700 |
| 2024/10/30 | 1,541 | 1,566 | 1,530 | 1,535 | -5 | -0.3% | 105,700 |
| 2024/10/29 | 1,532 | 1,550 | 1,532 | 1,540 | +8 | +0.5% | 40,800 |
| 2024/10/28 | 1,526 | 1,544 | 1,517 | 1,532 | +19 | +1.3% | 39,800 |
| 2024/10/25 | 1,531 | 1,531 | 1,501 | 1,513 | -11 | -0.7% | 41,100 |
| 2024/10/24 | 1,527 | 1,550 | 1,515 | 1,524 | -23 | -1.5% | 56,200 |
| 2024/10/23 | 1,571 | 1,578 | 1,547 | 1,547 | -26 | -1.7% | 42,100 |
| 2024/10/22 | 1,599 | 1,603 | 1,568 | 1,573 | -26 | -1.6% | 58,000 |
| 2024/10/21 | 1,604 | 1,607 | 1,588 | 1,599 | -8 | -0.5% | 32,200 |
| 2024/10/18 | 1,613 | 1,616 | 1,595 | 1,607 | ±0 | ±0% | 15,400 |
| 2024/10/17 | 1,611 | 1,619 | 1,602 | 1,607 | -12 | -0.7% | 37,100 |
| 2024/10/16 | 1,603 | 1,648 | 1,603 | 1,619 | -4 | -0.2% | 37,800 |
| 2024/10/15 | 1,620 | 1,633 | 1,596 | 1,623 | +13 | +0.8% | 56,800 |
| 2024/10/11 | 1,610 | 1,624 | 1,599 | 1,610 | +28 | +1.8% | 64,900 |
| 2024/10/10 | 1,581 | 1,589 | 1,572 | 1,582 | -7 | -0.4% | 42,000 |
| 2024/10/09 | 1,610 | 1,610 | 1,581 | 1,589 | +1 | +0.1% | 43,900 |
| 2024/10/08 | 1,590 | 1,608 | 1,584 | 1,588 | -17 | -1.1% | 34,500 |
| 2024/10/07 | 1,619 | 1,623 | 1,595 | 1,605 | +10 | +0.6% | 42,200 |
| 2024/10/04 | 1,609 | 1,620 | 1,595 | 1,595 | -14 | -0.9% | 45,200 |
| 2024/10/03 | 1,617 | 1,617 | 1,600 | 1,609 | +32 | +2% | 55,600 |
| 2024/10/02 | 1,623 | 1,638 | 1,575 | 1,577 | -50 | -3.1% | 69,700 |
| 2024/10/01 | 1,589 | 1,633 | 1,585 | 1,627 | +36 | +2.3% | 85,300 |
| 2024/09/30 | 1,589 | 1,606 | 1,575 | 1,591 | -38 | -2.3% | 79,200 |
| 2024/09/27 | 1,632 | 1,645 | 1,621 | 1,629 | -26 | -1.6% | 35,300 |
| 2024/09/26 | 1,635 | 1,660 | 1,625 | 1,655 | +37 | +2.3% | 101,400 |
| 2024/09/25 | 1,624 | 1,625 | 1,606 | 1,618 | -8 | -0.5% | 76,300 |
| 2024/09/24 | 1,626 | 1,640 | 1,615 | 1,626 | +20 | +1.2% | 73,000 |
| 2024/09/20 | 1,629 | 1,635 | 1,606 | 1,606 | -13 | -0.8% | 85,200 |
| 2024/09/19 | 1,620 | 1,630 | 1,608 | 1,619 | +16 | +1% | 36,600 |
| 2024/09/18 | 1,610 | 1,624 | 1,581 | 1,603 | +12 | +0.8% | 49,000 |
| 2024/09/17 | 1,608 | 1,608 | 1,569 | 1,591 | +5 | +0.3% | 35,100 |
| 2024/09/13 | 1,601 | 1,610 | 1,583 | 1,586 | -30 | -1.9% | 69,100 |
| 2024/09/12 | 1,609 | 1,649 | 1,609 | 1,616 | +57 | +3.7% | 127,700 |
| 2024/09/11 | 1,592 | 1,603 | 1,552 | 1,559 | -33 | -2.1% | 126,900 |
| 2024/09/10 | 1,609 | 1,614 | 1,588 | 1,592 | -8 | -0.5% | 74,400 |
| 2024/09/09 | 1,555 | 1,601 | 1,537 | 1,600 | +7 | +0.4% | 47,800 |
| 2024/09/06 | 1,595 | 1,622 | 1,584 | 1,593 | -6 | -0.4% | 48,500 |
| 2024/09/05 | 1,601 | 1,628 | 1,585 | 1,599 | -16 | -1% | 42,600 |
| 2024/09/04 | 1,599 | 1,644 | 1,598 | 1,615 | -2 | -0.1% | 138,400 |
| 2024/09/03 | 1,620 | 1,635 | 1,613 | 1,617 | -8 | -0.5% | 36,500 |
| 2024/09/02 | 1,651 | 1,667 | 1,612 | 1,625 | -21 | -1.3% | 77,300 |
| 2024/08/30 | 1,627 | 1,657 | 1,625 | 1,646 | +27 | +1.7% | 84,800 |
| 2024/08/29 | 1,634 | 1,650 | 1,615 | 1,619 | -5 | -0.3% | 92,000 |
| 2024/08/28 | 1,629 | 1,664 | 1,621 | 1,624 | +19 | +1.2% | 155,100 |
| 2024/08/27 | 1,569 | 1,615 | 1,547 | 1,605 | +45 | +2.9% | 85,500 |
| 2024/08/26 | 1,569 | 1,582 | 1,533 | 1,560 | -15 | -1% | 74,600 |
| 2024/08/23 | 1,541 | 1,584 | 1,531 | 1,575 | +55 | +3.6% | 124,800 |
| 2024/08/22 | 1,487 | 1,521 | 1,477 | 1,520 | +47 | +3.2% | 161,500 |
101～
150
件表示中 / 6927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 | 143,100円 | +1.1% | +0.2% | 3.91% | 6.80倍 | 0.73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 |
| インフロニア１ Ｐ | 461,800円 | - | - | 1.88% | - | - |
|
- |
| 高松Ｇ | 260,900円 | +11.9% | +6.1% | 3.14% | 12.98倍 | 0.68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 |
| トーエネク | 88,500円 | +8.8% | +12.8% | 4.52% | 9.44倍 | 0.63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 |
| 千代建 | 31,100円 | -9.1% | - | 0.00% | 4.05倍 | 12.54倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
市場注目の銘柄
チャート関連のコラム
