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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 1,215 | 1,242 | 1,204 | 1,207 | -8 | -0.7% | 108,000 |
2018/11/19 | 1,196 | 1,229 | 1,196 | 1,215 | +24 | +2% | 103,700 |
2018/11/16 | 1,170 | 1,212 | 1,169 | 1,191 | +31 | +2.7% | 143,900 |
2018/11/15 | 1,088 | 1,187 | 1,088 | 1,160 | +72 | +6.6% | 202,900 |
2018/11/14 | 1,090 | 1,109 | 1,076 | 1,088 | -7 | -0.6% | 96,800 |
2018/11/13 | 1,077 | 1,100 | 1,058 | 1,095 | +2 | +0.2% | 77,800 |
2018/11/12 | 1,096 | 1,103 | 1,085 | 1,093 | -12 | -1.1% | 53,900 |
2018/11/09 | 1,104 | 1,123 | 1,103 | 1,105 | -3 | -0.3% | 26,400 |
2018/11/08 | 1,115 | 1,128 | 1,108 | 1,108 | +5 | +0.5% | 57,900 |
2018/11/07 | 1,085 | 1,117 | 1,080 | 1,103 | +13 | +1.2% | 84,100 |
2018/11/06 | 1,094 | 1,094 | 1,075 | 1,090 | +7 | +0.6% | 54,700 |
2018/11/05 | 1,067 | 1,091 | 1,066 | 1,083 | -4 | -0.4% | 40,900 |
2018/11/02 | 1,070 | 1,087 | 1,065 | 1,087 | +16 | +1.5% | 87,200 |
2018/11/01 | 1,063 | 1,081 | 1,061 | 1,071 | +1 | +0.1% | 55,600 |
2018/10/31 | 1,046 | 1,070 | 1,038 | 1,070 | +26 | +2.5% | 65,900 |
2018/10/30 | 1,022 | 1,051 | 1,013 | 1,044 | +23 | +2.3% | 89,700 |
2018/10/29 | 1,014 | 1,039 | 1,014 | 1,021 | +19 | +1.9% | 62,600 |
2018/10/26 | 1,015 | 1,025 | 994 | 1,002 | -13 | -1.3% | 97,200 |
2018/10/25 | 1,042 | 1,044 | 1,004 | 1,015 | -75 | -6.9% | 106,800 |
2018/10/24 | 1,071 | 1,095 | 1,067 | 1,090 | +24 | +2.3% | 54,200 |
2018/10/23 | 1,088 | 1,094 | 1,066 | 1,066 | -34 | -3.1% | 70,700 |
2018/10/22 | 1,084 | 1,108 | 1,083 | 1,100 | +5 | +0.5% | 40,700 |
2018/10/19 | 1,082 | 1,096 | 1,079 | 1,095 | +2 | +0.2% | 34,600 |
2018/10/18 | 1,118 | 1,123 | 1,090 | 1,093 | -26 | -2.3% | 64,600 |
2018/10/17 | 1,100 | 1,123 | 1,093 | 1,119 | +30 | +2.8% | 60,500 |
2018/10/16 | 1,095 | 1,116 | 1,084 | 1,089 | -8 | -0.7% | 59,200 |
2018/10/15 | 1,100 | 1,121 | 1,092 | 1,097 | -8 | -0.7% | 57,600 |
2018/10/12 | 1,085 | 1,115 | 1,076 | 1,105 | +12 | +1.1% | 104,900 |
2018/10/11 | 1,123 | 1,132 | 1,088 | 1,093 | -60 | -5.2% | 107,100 |
2018/10/10 | 1,162 | 1,162 | 1,133 | 1,153 | +7 | +0.6% | 72,400 |
2018/10/09 | 1,169 | 1,180 | 1,142 | 1,146 | -23 | -2% | 53,500 |
2018/10/05 | 1,188 | 1,191 | 1,167 | 1,169 | -15 | -1.3% | 67,900 |
2018/10/04 | 1,218 | 1,218 | 1,172 | 1,184 | -12 | -1% | 67,000 |
2018/10/03 | 1,225 | 1,231 | 1,194 | 1,196 | -29 | -2.4% | 93,100 |
2018/10/02 | 1,253 | 1,267 | 1,223 | 1,225 | -15 | -1.2% | 74,900 |
2018/10/01 | 1,236 | 1,250 | 1,232 | 1,240 | +2 | +0.2% | 53,300 |
2018/09/28 | 1,227 | 1,251 | 1,222 | 1,238 | +16 | +1.3% | 86,200 |
2018/09/27 | 1,213 | 1,240 | 1,207 | 1,222 | +7 | +0.6% | 81,300 |
2018/09/26 | 1,220 | 1,220 | 1,201 | 1,215 | +2 | +0.2% | 106,100 |
2018/09/25 | 1,200 | 1,213 | 1,196 | 1,213 | +20 | +1.7% | 102,600 |
2018/09/21 | 1,167 | 1,198 | 1,167 | 1,193 | +29 | +2.5% | 76,300 |
2018/09/20 | 1,172 | 1,175 | 1,158 | 1,164 | +3 | +0.3% | 55,300 |
2018/09/19 | 1,167 | 1,167 | 1,141 | 1,161 | +17 | +1.5% | 85,100 |
2018/09/18 | 1,135 | 1,150 | 1,117 | 1,144 | -1 | -0.1% | 117,800 |
2018/09/14 | 1,129 | 1,158 | 1,129 | 1,145 | +23 | +2% | 80,800 |
2018/09/13 | 1,120 | 1,140 | 1,114 | 1,122 | +7 | +0.6% | 50,600 |
2018/09/12 | 1,150 | 1,153 | 1,109 | 1,115 | -40 | -3.5% | 80,700 |
2018/09/11 | 1,166 | 1,175 | 1,150 | 1,155 | -11 | -0.9% | 97,400 |
2018/09/10 | 1,160 | 1,177 | 1,157 | 1,166 | +6 | +0.5% | 98,300 |
2018/09/07 | 1,150 | 1,164 | 1,146 | 1,160 | +3 | +0.3% | 63,600 |
1451~
1500
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