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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 936 | 940 | 904 | 910 | -28 | -3% | 100,000 |
| 2019/05/27 | 933 | 951 | 927 | 938 | +4 | +0.4% | 31,100 |
| 2019/05/24 | 888 | 939 | 884 | 934 | +40 | +4.5% | 60,300 |
| 2019/05/23 | 899 | 916 | 893 | 894 | -14 | -1.5% | 60,000 |
| 2019/05/22 | 945 | 952 | 901 | 908 | -36 | -3.8% | 78,400 |
| 2019/05/21 | 922 | 963 | 913 | 944 | +13 | +1.4% | 86,400 |
| 2019/05/20 | 907 | 943 | 902 | 931 | +36 | +4% | 96,900 |
| 2019/05/17 | 868 | 915 | 868 | 895 | +39 | +4.6% | 94,000 |
| 2019/05/16 | 839 | 865 | 828 | 856 | +13 | +1.5% | 43,800 |
| 2019/05/15 | 835 | 855 | 823 | 843 | +12 | +1.4% | 71,100 |
| 2019/05/14 | 800 | 837 | 798 | 831 | -14 | -1.7% | 78,100 |
| 2019/05/13 | 880 | 891 | 844 | 845 | -35 | -4% | 44,900 |
| 2019/05/10 | 862 | 900 | 862 | 880 | +19 | +2.2% | 50,500 |
| 2019/05/09 | 901 | 901 | 861 | 861 | -41 | -4.5% | 55,000 |
| 2019/05/08 | 941 | 943 | 901 | 902 | -59 | -6.1% | 81,800 |
| 2019/05/07 | 956 | 982 | 956 | 961 | +8 | +0.8% | 77,500 |
| 2019/04/26 | 944 | 959 | 931 | 953 | +5 | +0.5% | 30,100 |
| 2019/04/25 | 960 | 960 | 933 | 948 | +3 | +0.3% | 53,800 |
| 2019/04/24 | 970 | 973 | 941 | 945 | -21 | -2.2% | 26,700 |
| 2019/04/23 | 948 | 966 | 948 | 966 | +22 | +2.3% | 30,800 |
| 2019/04/22 | 948 | 951 | 937 | 944 | +3 | +0.3% | 9,900 |
| 2019/04/19 | 957 | 957 | 939 | 941 | -2 | -0.2% | 9,800 |
| 2019/04/18 | 967 | 967 | 937 | 943 | -27 | -2.8% | 32,700 |
| 2019/04/17 | 973 | 974 | 962 | 970 | +2 | +0.2% | 20,900 |
| 2019/04/16 | 983 | 987 | 966 | 968 | -11 | -1.1% | 24,500 |
| 2019/04/15 | 965 | 983 | 965 | 979 | +19 | +2% | 40,200 |
| 2019/04/12 | 950 | 963 | 949 | 960 | +22 | +2.3% | 40,400 |
| 2019/04/11 | 945 | 945 | 931 | 938 | -10 | -1.1% | 23,900 |
| 2019/04/10 | 953 | 953 | 942 | 948 | -10 | -1% | 25,100 |
| 2019/04/09 | 975 | 975 | 953 | 958 | -16 | -1.6% | 27,200 |
| 2019/04/08 | 981 | 981 | 968 | 974 | -5 | -0.5% | 11,400 |
| 2019/04/05 | 972 | 979 | 963 | 979 | +12 | +1.2% | 25,500 |
| 2019/04/04 | 981 | 982 | 965 | 967 | -13 | -1.3% | 38,000 |
| 2019/04/03 | 978 | 981 | 959 | 980 | ±0 | ±0% | 57,000 |
| 2019/04/02 | 1,008 | 1,009 | 979 | 980 | -23 | -2.3% | 38,500 |
| 2019/04/01 | 1,003 | 1,009 | 992 | 1,003 | +22 | +2.2% | 70,400 |
| 2019/03/29 | 992 | 996 | 971 | 981 | -10 | -1% | 48,400 |
| 2019/03/28 | 999 | 999 | 975 | 991 | -19 | -1.9% | 48,400 |
| 2019/03/27 | 1,014 | 1,017 | 1,000 | 1,010 | -10 | -1% | 36,500 |
| 2019/03/26 | 983 | 1,020 | 980 | 1,020 | +49 | +5% | 88,800 |
| 2019/03/25 | 993 | 993 | 962 | 971 | -36 | -3.6% | 59,700 |
| 2019/03/22 | 986 | 1,013 | 986 | 1,007 | +23 | +2.3% | 53,000 |
| 2019/03/20 | 976 | 986 | 968 | 984 | +10 | +1% | 30,100 |
| 2019/03/19 | 993 | 993 | 970 | 974 | -20 | -2% | 23,000 |
| 2019/03/18 | 981 | 995 | 971 | 994 | +23 | +2.4% | 35,700 |
| 2019/03/15 | 968 | 983 | 967 | 971 | +5 | +0.5% | 45,000 |
| 2019/03/14 | 987 | 993 | 965 | 966 | -27 | -2.7% | 36,300 |
| 2019/03/13 | 1,004 | 1,004 | 992 | 993 | -20 | -2% | 18,400 |
| 2019/03/12 | 1,003 | 1,028 | 1,003 | 1,013 | +24 | +2.4% | 47,400 |
| 2019/03/11 | 964 | 990 | 959 | 989 | +31 | +3.2% | 39,100 |
1501～
1550
件表示中 / 6996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 | 170,300円 | +2.5% | +2.3% | 3.29% | 7.60倍 | 0.81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 |
| 高松Ｇ | 313,500円 | +6.7% | +31.8% | 2.87% | 13.99倍 | 0.79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 |
| タマホーム | 355,000円 | +17.0% | +137.5% | 5.52% | 17.15倍 | 3.00倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| レイズネクスト | 185,800円 | +0.1% | +6.8% | 4.90% | 12.38倍 | 1.18倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 三住建設 | 59,700円 | - | - | - | - | 1.34倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。インフロニアＨＤがＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
