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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 946 | 957 | 943 | 956 | +11 | +1.2% | 76,900 |
| 2017/07/10 | 939 | 949 | 931 | 945 | +13 | +1.4% | 106,800 |
| 2017/07/07 | 935 | 940 | 920 | 932 | -8 | -0.9% | 106,500 |
| 2017/07/06 | 910 | 944 | 909 | 940 | +24 | +2.6% | 126,300 |
| 2017/07/05 | 906 | 918 | 896 | 916 | +6 | +0.7% | 189,000 |
| 2017/07/04 | 922 | 923 | 907 | 910 | -8 | -0.9% | 99,400 |
| 2017/07/03 | 915 | 926 | 911 | 918 | +5 | +0.5% | 102,500 |
| 2017/06/30 | 930 | 930 | 910 | 913 | -26 | -2.8% | 136,100 |
| 2017/06/29 | 931 | 939 | 928 | 939 | +10 | +1.1% | 80,700 |
| 2017/06/28 | 943 | 944 | 925 | 929 | -14 | -1.5% | 126,100 |
| 2017/06/27 | 957 | 957 | 938 | 943 | -3 | -0.3% | 87,600 |
| 2017/06/26 | 957 | 957 | 943 | 946 | -11 | -1.1% | 92,600 |
| 2017/06/23 | 966 | 967 | 955 | 957 | -11 | -1.1% | 77,500 |
| 2017/06/22 | 979 | 979 | 968 | 968 | -8 | -0.8% | 69,300 |
| 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 |
1801～
1850
件表示中 / 6840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 | 151,000円 | +1.1% | +0.2% | 3.51% | 7.18倍 | 0.77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 |
| 日空調 | 395,500円 | +3.9% | +0.8% | 3.03% | 11.33倍 | 1.36倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| インフロニア１ Ｐ | 465,500円 | - | - | 1.86% | - | - |
|
- |
| 高松Ｇ | 265,800円 | +11.9% | +6.1% | 3.09% | 13.22倍 | 0.69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 |
| ウエストＨＤ | 199,500円 | +12.0% | +19.7% | 3.26% | 9.88倍 | 2.38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 |
市場注目の銘柄
チャート関連のコラム
