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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,590 | 1,608 | 1,584 | 1,588 | -17 | -1.1% | 34,500 |
| 2024/10/07 | 1,619 | 1,623 | 1,595 | 1,605 | +10 | +0.6% | 42,200 |
| 2024/10/04 | 1,609 | 1,620 | 1,595 | 1,595 | -14 | -0.9% | 45,200 |
| 2024/10/03 | 1,617 | 1,617 | 1,600 | 1,609 | +32 | +2% | 55,600 |
| 2024/10/02 | 1,623 | 1,638 | 1,575 | 1,577 | -50 | -3.1% | 69,700 |
| 2024/10/01 | 1,589 | 1,633 | 1,585 | 1,627 | +36 | +2.3% | 85,300 |
| 2024/09/30 | 1,589 | 1,606 | 1,575 | 1,591 | -38 | -2.3% | 79,200 |
| 2024/09/27 | 1,632 | 1,645 | 1,621 | 1,629 | -26 | -1.6% | 35,300 |
| 2024/09/26 | 1,635 | 1,660 | 1,625 | 1,655 | +37 | +2.3% | 101,400 |
| 2024/09/25 | 1,624 | 1,625 | 1,606 | 1,618 | -8 | -0.5% | 76,300 |
| 2024/09/24 | 1,626 | 1,640 | 1,615 | 1,626 | +20 | +1.2% | 73,000 |
| 2024/09/20 | 1,629 | 1,635 | 1,606 | 1,606 | -13 | -0.8% | 85,200 |
| 2024/09/19 | 1,620 | 1,630 | 1,608 | 1,619 | +16 | +1% | 36,600 |
| 2024/09/18 | 1,610 | 1,624 | 1,581 | 1,603 | +12 | +0.8% | 49,000 |
| 2024/09/17 | 1,608 | 1,608 | 1,569 | 1,591 | +5 | +0.3% | 35,100 |
| 2024/09/13 | 1,601 | 1,610 | 1,583 | 1,586 | -30 | -1.9% | 69,100 |
| 2024/09/12 | 1,609 | 1,649 | 1,609 | 1,616 | +57 | +3.7% | 127,700 |
| 2024/09/11 | 1,592 | 1,603 | 1,552 | 1,559 | -33 | -2.1% | 126,900 |
| 2024/09/10 | 1,609 | 1,614 | 1,588 | 1,592 | -8 | -0.5% | 74,400 |
| 2024/09/09 | 1,555 | 1,601 | 1,537 | 1,600 | +7 | +0.4% | 47,800 |
| 2024/09/06 | 1,595 | 1,622 | 1,584 | 1,593 | -6 | -0.4% | 48,500 |
| 2024/09/05 | 1,601 | 1,628 | 1,585 | 1,599 | -16 | -1% | 42,600 |
| 2024/09/04 | 1,599 | 1,644 | 1,598 | 1,615 | -2 | -0.1% | 138,400 |
| 2024/09/03 | 1,620 | 1,635 | 1,613 | 1,617 | -8 | -0.5% | 36,500 |
| 2024/09/02 | 1,651 | 1,667 | 1,612 | 1,625 | -21 | -1.3% | 77,300 |
| 2024/08/30 | 1,627 | 1,657 | 1,625 | 1,646 | +27 | +1.7% | 84,800 |
| 2024/08/29 | 1,634 | 1,650 | 1,615 | 1,619 | -5 | -0.3% | 92,000 |
| 2024/08/28 | 1,629 | 1,664 | 1,621 | 1,624 | +19 | +1.2% | 155,100 |
| 2024/08/27 | 1,569 | 1,615 | 1,547 | 1,605 | +45 | +2.9% | 85,500 |
| 2024/08/26 | 1,569 | 1,582 | 1,533 | 1,560 | -15 | -1% | 74,600 |
| 2024/08/23 | 1,541 | 1,584 | 1,531 | 1,575 | +55 | +3.6% | 124,800 |
| 2024/08/22 | 1,487 | 1,521 | 1,477 | 1,520 | +47 | +3.2% | 161,500 |
| 2024/08/21 | 1,477 | 1,498 | 1,473 | 1,473 | -23 | -1.5% | 79,100 |
| 2024/08/20 | 1,500 | 1,509 | 1,489 | 1,496 | +16 | +1.1% | 85,400 |
| 2024/08/19 | 1,515 | 1,519 | 1,476 | 1,480 | -60 | -3.9% | 126,800 |
| 2024/08/16 | 1,526 | 1,543 | 1,511 | 1,540 | +44 | +2.9% | 76,500 |
| 2024/08/15 | 1,550 | 1,550 | 1,490 | 1,496 | -14 | -0.9% | 90,100 |
| 2024/08/14 | 1,517 | 1,529 | 1,483 | 1,510 | +23 | +1.5% | 75,800 |
| 2024/08/13 | 1,462 | 1,530 | 1,420 | 1,487 | +25 | +1.7% | 255,100 |
| 2024/08/09 | 1,480 | 1,505 | 1,449 | 1,462 | +30 | +2.1% | 133,700 |
| 2024/08/08 | 1,416 | 1,450 | 1,412 | 1,432 | -9 | -0.6% | 102,500 |
| 2024/08/07 | 1,460 | 1,501 | 1,419 | 1,441 | -59 | -3.9% | 156,500 |
| 2024/08/06 | 1,469 | 1,500 | 1,399 | 1,500 | +211 | +16.4% | 299,400 |
| 2024/08/05 | 1,396 | 1,409 | 1,200 | 1,289 | -197 | -13.3% | 291,100 |
| 2024/08/02 | 1,512 | 1,530 | 1,474 | 1,486 | -95 | -6% | 189,200 |
| 2024/08/01 | 1,664 | 1,664 | 1,571 | 1,581 | -100 | -5.9% | 95,400 |
| 2024/07/31 | 1,638 | 1,688 | 1,610 | 1,681 | +32 | +1.9% | 59,800 |
| 2024/07/30 | 1,650 | 1,654 | 1,631 | 1,649 | -1 | -0.1% | 71,100 |
| 2024/07/29 | 1,619 | 1,665 | 1,619 | 1,650 | +42 | +2.6% | 95,200 |
| 2024/07/26 | 1,620 | 1,624 | 1,587 | 1,608 | +3 | +0.2% | 58,000 |
151～
200
件表示中 / 6959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 | 163,200円 | +2.5% | +2.3% | 3.43% | 7.29倍 | 0.78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 | 219,600円 | +4.6% | +4.4% | 3.64% | 11.31倍 | 1.44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 |
| 太平電 | 493,500円 | +13.8% | +14.4% | 4.05% | 9.73倍 | 0.91倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
| 三住建設 | 59,600円 | - | - | - | - | 1.33倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。横浜杭打ち工事問題が長期化 |
| 高松Ｇ | 275,000円 | +6.7% | +31.8% | 3.27% | 12.28倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
