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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 1,155 | 1,179 | 1,151 | 1,157 | +5 | +0.4% | 61,000 |
2018/09/05 | 1,139 | 1,160 | 1,139 | 1,152 | +13 | +1.1% | 77,500 |
2018/09/04 | 1,140 | 1,144 | 1,132 | 1,139 | -3 | -0.3% | 96,400 |
2018/09/03 | 1,189 | 1,194 | 1,138 | 1,142 | -44 | -3.7% | 104,800 |
2018/08/31 | 1,193 | 1,210 | 1,185 | 1,186 | -18 | -1.5% | 61,900 |
2018/08/30 | 1,195 | 1,210 | 1,193 | 1,204 | +17 | +1.4% | 115,800 |
2018/08/29 | 1,197 | 1,201 | 1,180 | 1,187 | -6 | -0.5% | 67,100 |
2018/08/28 | 1,183 | 1,196 | 1,182 | 1,193 | +23 | +2% | 80,100 |
2018/08/27 | 1,164 | 1,181 | 1,146 | 1,170 | +6 | +0.5% | 89,600 |
2018/08/24 | 1,164 | 1,172 | 1,144 | 1,164 | +22 | +1.9% | 106,900 |
2018/08/23 | 1,138 | 1,148 | 1,136 | 1,142 | ±0 | ±0% | 57,100 |
2018/08/22 | 1,124 | 1,153 | 1,124 | 1,142 | +18 | +1.6% | 55,200 |
2018/08/21 | 1,131 | 1,140 | 1,122 | 1,124 | -18 | -1.6% | 43,600 |
2018/08/20 | 1,138 | 1,155 | 1,130 | 1,142 | -1 | -0.1% | 77,600 |
2018/08/17 | 1,160 | 1,161 | 1,131 | 1,143 | -11 | -1% | 72,200 |
2018/08/16 | 1,187 | 1,199 | 1,151 | 1,154 | -48 | -4% | 102,600 |
2018/08/15 | 1,200 | 1,208 | 1,193 | 1,202 | -5 | -0.4% | 79,400 |
2018/08/14 | 1,193 | 1,211 | 1,193 | 1,207 | +6 | +0.5% | 114,400 |
2018/08/13 | 1,222 | 1,241 | 1,186 | 1,201 | -13 | -1.1% | 146,900 |
2018/08/10 | 1,320 | 1,320 | 1,198 | 1,214 | -94 | -7.2% | 255,500 |
2018/08/09 | 1,325 | 1,331 | 1,280 | 1,308 | -29 | -2.2% | 230,300 |
2018/08/08 | 1,352 | 1,367 | 1,334 | 1,337 | -15 | -1.1% | 163,000 |
2018/08/07 | 1,349 | 1,359 | 1,340 | 1,352 | -6 | -0.4% | 84,200 |
2018/08/06 | 1,391 | 1,391 | 1,353 | 1,358 | -33 | -2.4% | 134,800 |
2018/08/03 | 1,380 | 1,408 | 1,375 | 1,391 | ±0 | ±0% | 104,500 |
2018/08/02 | 1,420 | 1,426 | 1,390 | 1,391 | -29 | -2% | 99,800 |
2018/08/01 | 1,401 | 1,434 | 1,369 | 1,420 | +7 | +0.5% | 219,100 |
2018/07/31 | 1,436 | 1,437 | 1,396 | 1,413 | -23 | -1.6% | 162,500 |
2018/07/30 | 1,450 | 1,452 | 1,431 | 1,436 | +30 | +2.1% | 132,600 |
2018/07/27 | 1,381 | 1,427 | 1,381 | 1,406 | +33 | +2.4% | 103,000 |
2018/07/26 | 1,357 | 1,377 | 1,344 | 1,373 | +42 | +3.2% | 81,800 |
2018/07/25 | 1,334 | 1,347 | 1,326 | 1,331 | +14 | +1.1% | 69,500 |
2018/07/24 | 1,298 | 1,318 | 1,290 | 1,317 | +32 | +2.5% | 72,500 |
2018/07/23 | 1,281 | 1,291 | 1,271 | 1,285 | -3 | -0.2% | 43,800 |
2018/07/20 | 1,289 | 1,303 | 1,274 | 1,288 | -1 | -0.1% | 37,300 |
2018/07/19 | 1,316 | 1,316 | 1,286 | 1,289 | -14 | -1.1% | 23,100 |
1501~
1550
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