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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 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 |
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 |
1451~
1500
件表示中 / 6840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 | 151,000円 | +1.1% | +0.2% | 3.51% | 7.18倍 | 0.77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 |
日空調 | 395,500円 | +3.9% | +0.8% | 3.03% | 11.33倍 | 1.36倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
インフロニア1 P | 465,500円 | - | - | 1.86% | - | - |
|
- |
高松G | 265,800円 | +11.9% | +6.1% | 3.09% | 13.22倍 | 0.69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 |
ウエストHD | 199,500円 | +12.0% | +19.7% | 3.26% | 9.88倍 | 2.38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 |
市場注目の銘柄
チャート関連のコラム