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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 985 | 991 | 976 | 976 | -6 | -0.6% | 81,200 |
| 2017/06/20 | 972 | 985 | 968 | 982 | +11 | +1.1% | 74,600 |
| 2017/06/19 | 976 | 983 | 970 | 971 | -4 | -0.4% | 51,500 |
| 2017/06/16 | 978 | 978 | 960 | 975 | +6 | +0.6% | 121,400 |
| 2017/06/15 | 958 | 974 | 949 | 969 | ±0 | ±0% | 127,100 |
| 2017/06/14 | 984 | 985 | 969 | 969 | -15 | -1.5% | 59,100 |
| 2017/06/13 | 979 | 992 | 978 | 984 | +5 | +0.5% | 66,300 |
| 2017/06/12 | 961 | 982 | 960 | 979 | +11 | +1.1% | 97,600 |
| 2017/06/09 | 985 | 992 | 968 | 968 | -22 | -2.2% | 161,000 |
| 2017/06/08 | 1,007 | 1,009 | 989 | 990 | -12 | -1.2% | 99,900 |
| 2017/06/07 | 1,010 | 1,016 | 1,000 | 1,002 | -13 | -1.3% | 87,000 |
| 2017/06/06 | 1,025 | 1,028 | 1,012 | 1,015 | -10 | -1% | 99,200 |
| 2017/06/05 | 1,024 | 1,031 | 1,011 | 1,025 | -8 | -0.8% | 151,200 |
| 2017/06/02 | 1,043 | 1,049 | 1,031 | 1,033 | -9 | -0.9% | 152,600 |
| 2017/06/01 | 1,031 | 1,047 | 1,031 | 1,042 | +11 | +1.1% | 79,000 |
| 2017/05/31 | 1,022 | 1,033 | 1,022 | 1,031 | -1 | -0.1% | 67,400 |
| 2017/05/30 | 1,021 | 1,050 | 1,020 | 1,032 | ±0 | ±0% | 61,900 |
| 2017/05/29 | 1,035 | 1,048 | 1,032 | 1,032 | -9 | -0.9% | 64,200 |
| 2017/05/26 | 1,054 | 1,057 | 1,040 | 1,041 | -16 | -1.5% | 107,500 |
| 2017/05/25 | 1,064 | 1,074 | 1,057 | 1,057 | -15 | -1.4% | 119,000 |
| 2017/05/24 | 1,050 | 1,076 | 1,047 | 1,072 | +19 | +1.8% | 274,700 |
| 2017/05/23 | 1,059 | 1,064 | 1,049 | 1,053 | -2 | -0.2% | 201,000 |
| 2017/05/22 | 1,026 | 1,058 | 1,018 | 1,055 | +28 | +2.7% | 294,400 |
| 2017/05/19 | 1,030 | 1,032 | 1,017 | 1,027 | -2 | -0.2% | 144,100 |
| 2017/05/18 | 982 | 1,032 | 978 | 1,029 | +23 | +2.3% | 270,800 |
| 2017/05/17 | 993 | 1,012 | 985 | 1,006 | +7 | +0.7% | 231,600 |
| 2017/05/16 | 982 | 1,002 | 976 | 999 | +26 | +2.7% | 231,900 |
| 2017/05/15 | 961 | 982 | 956 | 973 | +3 | +0.3% | 203,800 |
| 2017/05/12 | 932 | 978 | 924 | 970 | +38 | +4.1% | 331,600 |
| 2017/05/11 | 930 | 935 | 923 | 932 | +1 | +0.1% | 141,600 |
| 2017/05/10 | 935 | 936 | 926 | 931 | -4 | -0.4% | 73,600 |
| 2017/05/09 | 935 | 941 | 922 | 935 | -1 | -0.1% | 111,900 |
| 2017/05/08 | 918 | 939 | 915 | 936 | +35 | +3.9% | 218,400 |
| 2017/05/02 | 899 | 912 | 897 | 901 | +5 | +0.6% | 103,500 |
| 2017/05/01 | 880 | 897 | 880 | 896 | +20 | +2.3% | 97,500 |
| 2017/04/28 | 877 | 879 | 867 | 876 | +6 | +0.7% | 153,600 |
| 2017/04/27 | 880 | 883 | 868 | 870 | -3 | -0.3% | 118,900 |
| 2017/04/26 | 866 | 879 | 845 | 873 | +8 | +0.9% | 140,100 |
| 2017/04/25 | 866 | 870 | 861 | 865 | -2 | -0.2% | 76,800 |
| 2017/04/24 | 871 | 876 | 862 | 867 | +7 | +0.8% | 89,100 |
| 2017/04/21 | 845 | 864 | 845 | 860 | +15 | +1.8% | 86,700 |
| 2017/04/20 | 848 | 850 | 837 | 845 | -3 | -0.4% | 172,700 |
| 2017/04/19 | 841 | 852 | 836 | 848 | +5 | +0.6% | 63,800 |
| 2017/04/18 | 852 | 856 | 839 | 843 | +6 | +0.7% | 69,300 |
| 2017/04/17 | 827 | 838 | 827 | 837 | +6 | +0.7% | 81,000 |
| 2017/04/14 | 843 | 844 | 828 | 831 | -17 | -2% | 71,600 |
| 2017/04/13 | 843 | 851 | 837 | 848 | -5 | -0.6% | 89,200 |
| 2017/04/12 | 872 | 872 | 842 | 853 | -18 | -2.1% | 126,800 |
| 2017/04/11 | 881 | 885 | 866 | 871 | -5 | -0.6% | 121,000 |
| 2017/04/10 | 874 | 877 | 866 | 876 | +17 | +2% | 99,300 |
1801～
1850
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
