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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 1,026 | 1,059 | 1,021 | 1,029 | -2 | -0.2% | 134,200 |
2018/01/30 | 1,041 | 1,052 | 1,026 | 1,031 | -12 | -1.2% | 106,100 |
2018/01/29 | 1,042 | 1,047 | 1,033 | 1,043 | +4 | +0.4% | 69,700 |
2018/01/26 | 1,036 | 1,048 | 1,034 | 1,039 | +2 | +0.2% | 55,300 |
2018/01/25 | 1,044 | 1,044 | 1,030 | 1,037 | -4 | -0.4% | 45,900 |
2018/01/24 | 1,025 | 1,048 | 1,025 | 1,041 | +16 | +1.6% | 138,100 |
2018/01/23 | 1,019 | 1,035 | 1,019 | 1,025 | +6 | +0.6% | 138,800 |
2018/01/22 | 1,002 | 1,023 | 996 | 1,019 | +11 | +1.1% | 125,300 |
2018/01/19 | 995 | 1,012 | 995 | 1,008 | +17 | +1.7% | 79,700 |
2018/01/18 | 1,002 | 1,009 | 989 | 991 | -11 | -1.1% | 118,500 |
2018/01/17 | 1,004 | 1,008 | 992 | 1,002 | -8 | -0.8% | 131,900 |
2018/01/16 | 1,014 | 1,020 | 1,010 | 1,010 | -4 | -0.4% | 55,300 |
2018/01/15 | 1,012 | 1,031 | 1,012 | 1,014 | +4 | +0.4% | 116,100 |
2018/01/12 | 1,011 | 1,018 | 1,000 | 1,010 | -6 | -0.6% | 108,700 |
2018/01/11 | 1,006 | 1,025 | 992 | 1,016 | +9 | +0.9% | 141,000 |
2018/01/10 | 1,000 | 1,022 | 997 | 1,007 | +10 | +1% | 154,800 |
2018/01/09 | 1,012 | 1,013 | 992 | 997 | -10 | -1% | 123,300 |
2018/01/05 | 992 | 1,010 | 986 | 1,007 | +19 | +1.9% | 175,500 |
2018/01/04 | 990 | 998 | 977 | 988 | ±0 | ±0% | 161,600 |
2017/12/29 | 994 | 995 | 977 | 988 | -6 | -0.6% | 76,800 |
2017/12/28 | 985 | 1,005 | 982 | 994 | +8 | +0.8% | 158,700 |
2017/12/27 | 959 | 994 | 958 | 986 | +37 | +3.9% | 134,900 |
2017/12/26 | 948 | 957 | 935 | 949 | +1 | +0.1% | 88,000 |
2017/12/25 | 957 | 960 | 944 | 948 | -3 | -0.3% | 40,500 |
2017/12/22 | 957 | 961 | 947 | 951 | -6 | -0.6% | 62,000 |
2017/12/21 | 960 | 961 | 945 | 957 | +2 | +0.2% | 64,300 |
2017/12/20 | 972 | 972 | 950 | 955 | -17 | -1.7% | 63,000 |
2017/12/19 | 1,001 | 1,003 | 970 | 972 | -31 | -3.1% | 105,500 |
2017/12/18 | 1,003 | 1,015 | 990 | 1,003 | +13 | +1.3% | 173,900 |
2017/12/15 | 988 | 1,001 | 970 | 990 | +15 | +1.5% | 306,000 |
2017/12/14 | 946 | 977 | 936 | 975 | +43 | +4.6% | 254,600 |
2017/12/13 | 962 | 964 | 929 | 932 | -30 | -3.1% | 149,700 |
2017/12/12 | 980 | 981 | 955 | 962 | -20 | -2% | 131,100 |
2017/12/11 | 982 | 987 | 965 | 982 | +6 | +0.6% | 168,000 |
2017/12/08 | 951 | 981 | 951 | 976 | +10 | +1% | 184,600 |
2017/12/07 | 955 | 978 | 952 | 966 | +11 | +1.2% | 233,400 |
2017/12/06 | 911 | 960 | 907 | 955 | +34 | +3.7% | 464,300 |
2017/12/05 | 919 | 929 | 906 | 921 | -1 | -0.1% | 152,500 |
2017/12/04 | 938 | 941 | 918 | 922 | -16 | -1.7% | 166,100 |
2017/12/01 | 938 | 954 | 933 | 938 | ±0 | ±0% | 152,300 |
2017/11/30 | 924 | 938 | 924 | 938 | +11 | +1.2% | 159,600 |
2017/11/29 | 917 | 929 | 905 | 927 | +18 | +2% | 115,600 |
2017/11/28 | 905 | 917 | 901 | 909 | +2 | +0.2% | 89,600 |
2017/11/27 | 920 | 920 | 896 | 907 | -13 | -1.4% | 105,600 |
2017/11/24 | 925 | 926 | 912 | 920 | -3 | -0.3% | 68,500 |
2017/11/22 | 913 | 927 | 897 | 923 | +10 | +1.1% | 144,400 |
2017/11/21 | 899 | 933 | 899 | 913 | +20 | +2.2% | 163,400 |
2017/11/20 | 880 | 898 | 872 | 893 | +13 | +1.5% | 200,300 |
2017/11/17 | 885 | 892 | 873 | 880 | -5 | -0.6% | 190,500 |
2017/11/16 | 873 | 890 | 854 | 885 | +10 | +1.1% | 283,400 |
1651~
1700
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