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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 1,290 | 1,296 | 1,255 | 1,274 | -16 | -1.2% | 93,400 |
| 2018/06/26 | 1,246 | 1,299 | 1,246 | 1,290 | +19 | +1.5% | 78,700 |
| 2018/06/25 | 1,295 | 1,311 | 1,264 | 1,271 | -24 | -1.9% | 60,100 |
| 2018/06/22 | 1,297 | 1,307 | 1,283 | 1,295 | -13 | -1% | 39,000 |
| 2018/06/21 | 1,319 | 1,321 | 1,298 | 1,308 | -10 | -0.8% | 40,600 |
| 2018/06/20 | 1,275 | 1,320 | 1,275 | 1,318 | +46 | +3.6% | 93,700 |
| 2018/06/19 | 1,306 | 1,316 | 1,266 | 1,272 | -34 | -2.6% | 56,700 |
| 2018/06/18 | 1,338 | 1,354 | 1,304 | 1,306 | -24 | -1.8% | 74,000 |
| 2018/06/15 | 1,340 | 1,353 | 1,326 | 1,330 | -8 | -0.6% | 87,300 |
| 2018/06/14 | 1,313 | 1,342 | 1,303 | 1,338 | +14 | +1.1% | 106,600 |
| 2018/06/13 | 1,307 | 1,325 | 1,298 | 1,324 | +17 | +1.3% | 61,600 |
| 2018/06/12 | 1,306 | 1,308 | 1,286 | 1,307 | +14 | +1.1% | 41,900 |
| 2018/06/11 | 1,288 | 1,297 | 1,283 | 1,293 | +8 | +0.6% | 40,800 |
| 2018/06/08 | 1,274 | 1,286 | 1,274 | 1,285 | -5 | -0.4% | 57,800 |
| 2018/06/07 | 1,308 | 1,310 | 1,280 | 1,290 | -1 | -0.1% | 63,700 |
| 2018/06/06 | 1,250 | 1,310 | 1,245 | 1,291 | +39 | +3.1% | 155,400 |
| 2018/06/05 | 1,268 | 1,274 | 1,233 | 1,252 | -8 | -0.6% | 118,700 |
| 2018/06/04 | 1,262 | 1,279 | 1,247 | 1,260 | +10 | +0.8% | 198,500 |
| 2018/06/01 | 1,252 | 1,257 | 1,233 | 1,250 | -28 | -2.2% | 196,200 |
| 2018/05/31 | 1,304 | 1,311 | 1,265 | 1,278 | -28 | -2.1% | 196,900 |
| 2018/05/30 | 1,304 | 1,316 | 1,292 | 1,306 | -19 | -1.4% | 99,400 |
| 2018/05/29 | 1,341 | 1,355 | 1,313 | 1,325 | -23 | -1.7% | 66,900 |
| 2018/05/28 | 1,340 | 1,353 | 1,327 | 1,348 | +7 | +0.5% | 79,700 |
| 2018/05/25 | 1,323 | 1,364 | 1,319 | 1,341 | +7 | +0.5% | 72,700 |
| 2018/05/24 | 1,360 | 1,360 | 1,333 | 1,334 | -28 | -2.1% | 55,800 |
| 2018/05/23 | 1,360 | 1,376 | 1,347 | 1,362 | -3 | -0.2% | 79,400 |
| 2018/05/22 | 1,398 | 1,399 | 1,354 | 1,365 | -32 | -2.3% | 81,200 |
| 2018/05/21 | 1,331 | 1,404 | 1,329 | 1,397 | +58 | +4.3% | 111,800 |
| 2018/05/18 | 1,350 | 1,371 | 1,335 | 1,339 | -17 | -1.3% | 81,600 |
| 2018/05/17 | 1,360 | 1,361 | 1,336 | 1,356 | -6 | -0.4% | 70,000 |
| 2018/05/16 | 1,374 | 1,394 | 1,357 | 1,362 | -6 | -0.4% | 135,600 |
| 2018/05/15 | 1,372 | 1,394 | 1,354 | 1,368 | -3 | -0.2% | 113,400 |
| 2018/05/14 | 1,340 | 1,379 | 1,333 | 1,371 | +29 | +2.2% | 158,200 |
| 2018/05/11 | 1,251 | 1,350 | 1,251 | 1,342 | +93 | +7.4% | 232,600 |
| 2018/05/10 | 1,246 | 1,255 | 1,218 | 1,249 | +5 | +0.4% | 70,700 |
| 2018/05/09 | 1,238 | 1,249 | 1,232 | 1,244 | +5 | +0.4% | 50,600 |
| 2018/05/08 | 1,242 | 1,252 | 1,224 | 1,239 | -3 | -0.2% | 68,700 |
| 2018/05/07 | 1,211 | 1,245 | 1,211 | 1,242 | +31 | +2.6% | 59,200 |
| 2018/05/02 | 1,202 | 1,224 | 1,202 | 1,211 | +11 | +0.9% | 60,800 |
| 2018/05/01 | 1,207 | 1,211 | 1,192 | 1,200 | -16 | -1.3% | 47,600 |
| 2018/04/27 | 1,200 | 1,227 | 1,200 | 1,216 | +19 | +1.6% | 120,400 |
| 2018/04/26 | 1,189 | 1,197 | 1,180 | 1,197 | +12 | +1% | 55,500 |
| 2018/04/25 | 1,183 | 1,191 | 1,176 | 1,185 | -3 | -0.3% | 47,600 |
| 2018/04/24 | 1,176 | 1,192 | 1,175 | 1,188 | +10 | +0.8% | 50,200 |
| 2018/04/23 | 1,178 | 1,193 | 1,174 | 1,178 | -3 | -0.3% | 42,400 |
| 2018/04/20 | 1,175 | 1,186 | 1,172 | 1,181 | +4 | +0.3% | 86,700 |
| 2018/04/19 | 1,187 | 1,192 | 1,175 | 1,177 | -11 | -0.9% | 74,500 |
| 2018/04/18 | 1,170 | 1,190 | 1,170 | 1,188 | +10 | +0.8% | 62,700 |
| 2018/04/17 | 1,183 | 1,186 | 1,172 | 1,178 | -6 | -0.5% | 34,400 |
| 2018/04/16 | 1,168 | 1,188 | 1,167 | 1,184 | +15 | +1.3% | 49,600 |
1551～
1600
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
