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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/25 | 1,621 | 1,626 | 1,581 | 1,605 | -43 | -2.6% | 116,500 |
| 2024/07/24 | 1,700 | 1,713 | 1,643 | 1,648 | -39 | -2.3% | 133,400 |
| 2024/07/23 | 1,664 | 1,697 | 1,664 | 1,687 | +28 | +1.7% | 75,600 |
| 2024/07/22 | 1,684 | 1,684 | 1,637 | 1,659 | -31 | -1.8% | 90,500 |
| 2024/07/19 | 1,683 | 1,699 | 1,671 | 1,690 | +3 | +0.2% | 52,500 |
| 2024/07/18 | 1,671 | 1,714 | 1,661 | 1,687 | ±0 | ±0% | 156,100 |
| 2024/07/17 | 1,771 | 1,779 | 1,682 | 1,687 | -54 | -3.1% | 165,400 |
| 2024/07/16 | 1,698 | 1,759 | 1,697 | 1,741 | +59 | +3.5% | 170,200 |
| 2024/07/12 | 1,650 | 1,690 | 1,641 | 1,682 | +40 | +2.4% | 165,900 |
| 2024/07/11 | 1,610 | 1,649 | 1,610 | 1,642 | +54 | +3.4% | 148,900 |
| 2024/07/10 | 1,608 | 1,608 | 1,584 | 1,588 | -23 | -1.4% | 90,000 |
| 2024/07/09 | 1,607 | 1,624 | 1,605 | 1,611 | +8 | +0.5% | 67,300 |
| 2024/07/08 | 1,614 | 1,620 | 1,595 | 1,603 | -6 | -0.4% | 68,200 |
| 2024/07/05 | 1,643 | 1,643 | 1,609 | 1,609 | -26 | -1.6% | 75,200 |
| 2024/07/04 | 1,641 | 1,652 | 1,629 | 1,635 | -6 | -0.4% | 64,000 |
| 2024/07/03 | 1,640 | 1,647 | 1,622 | 1,641 | +4 | +0.2% | 85,200 |
| 2024/07/02 | 1,669 | 1,673 | 1,631 | 1,637 | -31 | -1.9% | 76,800 |
| 2024/07/01 | 1,637 | 1,669 | 1,637 | 1,668 | +31 | +1.9% | 138,700 |
| 2024/06/28 | 1,666 | 1,666 | 1,628 | 1,637 | -26 | -1.6% | 76,000 |
| 2024/06/27 | 1,652 | 1,665 | 1,649 | 1,663 | +11 | +0.7% | 114,600 |
| 2024/06/26 | 1,635 | 1,662 | 1,635 | 1,652 | +19 | +1.2% | 117,300 |
| 2024/06/25 | 1,642 | 1,649 | 1,623 | 1,633 | +5 | +0.3% | 112,200 |
| 2024/06/24 | 1,619 | 1,631 | 1,595 | 1,628 | +6 | +0.4% | 164,500 |
| 2024/06/21 | 1,650 | 1,650 | 1,580 | 1,622 | -31 | -1.9% | 253,300 |
| 2024/06/20 | 1,635 | 1,659 | 1,626 | 1,653 | +34 | +2.1% | 200,800 |
| 2024/06/19 | 1,601 | 1,637 | 1,595 | 1,619 | +21 | +1.3% | 99,000 |
| 2024/06/18 | 1,602 | 1,619 | 1,595 | 1,598 | +15 | +0.9% | 122,200 |
| 2024/06/17 | 1,633 | 1,641 | 1,574 | 1,583 | -43 | -2.6% | 203,500 |
| 2024/06/14 | 1,566 | 1,626 | 1,566 | 1,626 | +70 | +4.5% | 175,600 |
| 2024/06/13 | 1,633 | 1,643 | 1,527 | 1,556 | -64 | -4% | 294,400 |
| 2024/06/12 | 1,608 | 1,620 | 1,580 | 1,620 | +29 | +1.8% | 236,600 |
| 2024/06/11 | 1,610 | 1,618 | 1,587 | 1,591 | +10 | +0.6% | 221,500 |
151～
200
件表示中 / 6927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 | 143,100円 | +1.1% | +0.2% | 3.91% | 6.80倍 | 0.73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 |
| インフロニア１ Ｐ | 461,800円 | - | - | 1.88% | - | - |
|
- |
| 高松Ｇ | 260,900円 | +11.9% | +6.1% | 3.14% | 12.98倍 | 0.68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 |
| トーエネク | 88,500円 | +8.8% | +12.8% | 4.52% | 9.44倍 | 0.63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 |
| 千代建 | 31,100円 | -9.1% | - | 0.00% | 4.05倍 | 12.54倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
市場注目の銘柄
チャート関連のコラム
