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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,168 | 1,172 | 1,151 | 1,169 | +5 | +0.4% | 75,700 |
2018/04/12 | 1,182 | 1,182 | 1,159 | 1,164 | -20 | -1.7% | 65,600 |
2018/04/11 | 1,178 | 1,189 | 1,168 | 1,184 | +2 | +0.2% | 66,000 |
2018/04/10 | 1,181 | 1,195 | 1,176 | 1,182 | ±0 | ±0% | 60,200 |
2018/04/09 | 1,165 | 1,192 | 1,165 | 1,182 | +14 | +1.2% | 93,500 |
2018/04/06 | 1,180 | 1,180 | 1,166 | 1,168 | -7 | -0.6% | 63,800 |
2018/04/05 | 1,177 | 1,188 | 1,172 | 1,175 | +4 | +0.3% | 87,700 |
2018/04/04 | 1,155 | 1,178 | 1,151 | 1,171 | +25 | +2.2% | 100,800 |
2018/04/03 | 1,136 | 1,157 | 1,128 | 1,146 | -16 | -1.4% | 69,700 |
2018/04/02 | 1,165 | 1,175 | 1,137 | 1,162 | +5 | +0.4% | 108,600 |
2018/03/30 | 1,141 | 1,166 | 1,113 | 1,157 | +21 | +1.8% | 98,400 |
2018/03/29 | 1,140 | 1,149 | 1,112 | 1,136 | +4 | +0.4% | 62,300 |
2018/03/28 | 1,123 | 1,135 | 1,111 | 1,132 | +2 | +0.2% | 66,700 |
2018/03/27 | 1,094 | 1,131 | 1,092 | 1,130 | +45 | +4.1% | 77,200 |
2018/03/26 | 1,069 | 1,085 | 1,051 | 1,085 | +5 | +0.5% | 100,700 |
2018/03/23 | 1,100 | 1,104 | 1,074 | 1,080 | -50 | -4.4% | 92,400 |
2018/03/22 | 1,115 | 1,134 | 1,106 | 1,130 | +16 | +1.4% | 74,300 |
2018/03/20 | 1,082 | 1,115 | 1,082 | 1,114 | +7 | +0.6% | 64,500 |
2018/03/19 | 1,118 | 1,125 | 1,101 | 1,107 | -21 | -1.9% | 48,800 |
2018/03/16 | 1,124 | 1,138 | 1,116 | 1,128 | -4 | -0.4% | 74,400 |
2018/03/15 | 1,144 | 1,147 | 1,111 | 1,132 | -14 | -1.2% | 74,900 |
2018/03/14 | 1,137 | 1,153 | 1,121 | 1,146 | -4 | -0.3% | 143,400 |
2018/03/13 | 1,108 | 1,150 | 1,105 | 1,150 | +36 | +3.2% | 164,700 |
2018/03/12 | 1,114 | 1,132 | 1,104 | 1,114 | +16 | +1.5% | 143,700 |
2018/03/09 | 1,083 | 1,124 | 1,083 | 1,098 | +23 | +2.1% | 202,800 |
2018/03/08 | 1,074 | 1,080 | 1,068 | 1,075 | +2 | +0.2% | 70,200 |
2018/03/07 | 1,061 | 1,083 | 1,059 | 1,073 | +13 | +1.2% | 79,100 |
2018/03/06 | 1,064 | 1,078 | 1,058 | 1,060 | +7 | +0.7% | 84,600 |
2018/03/05 | 1,048 | 1,056 | 1,033 | 1,053 | +4 | +0.4% | 110,700 |
2018/03/02 | 1,044 | 1,060 | 1,042 | 1,049 | -11 | -1% | 107,300 |
2018/03/01 | 1,044 | 1,066 | 1,031 | 1,060 | +1 | +0.1% | 138,500 |
2018/02/28 | 1,061 | 1,084 | 1,049 | 1,059 | -2 | -0.2% | 177,800 |
2018/02/27 | 1,063 | 1,072 | 1,055 | 1,061 | -3 | -0.3% | 113,000 |
2018/02/26 | 1,037 | 1,074 | 1,033 | 1,064 | +27 | +2.6% | 198,300 |
2018/02/23 | 1,027 | 1,046 | 1,020 | 1,037 | +16 | +1.6% | 77,900 |
2018/02/22 | 1,028 | 1,028 | 1,009 | 1,021 | -19 | -1.8% | 59,500 |
2018/02/21 | 1,022 | 1,056 | 1,013 | 1,040 | +17 | +1.7% | 103,500 |
2018/02/20 | 995 | 1,027 | 995 | 1,023 | +4 | +0.4% | 52,600 |
2018/02/19 | 972 | 1,020 | 972 | 1,019 | +49 | +5.1% | 86,700 |
2018/02/16 | 955 | 982 | 955 | 970 | +23 | +2.4% | 64,300 |
2018/02/15 | 953 | 954 | 937 | 947 | +6 | +0.6% | 89,900 |
2018/02/14 | 970 | 973 | 931 | 941 | -29 | -3% | 118,200 |
2018/02/13 | 980 | 994 | 966 | 970 | +5 | +0.5% | 164,700 |
2018/02/09 | 902 | 967 | 902 | 965 | +18 | +1.9% | 167,600 |
2018/02/08 | 936 | 968 | 930 | 947 | +11 | +1.2% | 140,200 |
2018/02/07 | 979 | 988 | 935 | 936 | -9 | -1% | 118,100 |
2018/02/06 | 974 | 977 | 924 | 945 | -96 | -9.2% | 225,900 |
2018/02/05 | 1,025 | 1,061 | 1,025 | 1,041 | -14 | -1.3% | 155,100 |
2018/02/02 | 1,026 | 1,062 | 1,026 | 1,055 | +19 | +1.8% | 137,200 |
2018/02/01 | 1,031 | 1,048 | 1,026 | 1,036 | +7 | +0.7% | 143,200 |
1601~
1650
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