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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,200 | 1,221 | 1,200 | 1,221 | +23 | +1.9% | 102,300 |
| 2024/01/30 | 1,214 | 1,218 | 1,198 | 1,198 | -23 | -1.9% | 77,400 |
| 2024/01/29 | 1,201 | 1,225 | 1,201 | 1,221 | +24 | +2% | 107,600 |
| 2024/01/26 | 1,190 | 1,210 | 1,185 | 1,197 | +2 | +0.2% | 109,500 |
| 2024/01/25 | 1,190 | 1,201 | 1,182 | 1,195 | ±0 | ±0% | 115,400 |
| 2024/01/24 | 1,200 | 1,203 | 1,184 | 1,195 | -8 | -0.7% | 121,300 |
| 2024/01/23 | 1,206 | 1,213 | 1,193 | 1,203 | +1 | +0.1% | 88,700 |
| 2024/01/22 | 1,190 | 1,212 | 1,190 | 1,202 | +15 | +1.3% | 142,400 |
| 2024/01/19 | 1,175 | 1,189 | 1,162 | 1,187 | +19 | +1.6% | 69,300 |
| 2024/01/18 | 1,153 | 1,174 | 1,153 | 1,168 | +9 | +0.8% | 65,400 |
| 2024/01/17 | 1,163 | 1,180 | 1,159 | 1,159 | +9 | +0.8% | 91,600 |
| 2024/01/16 | 1,188 | 1,188 | 1,150 | 1,150 | -36 | -3% | 197,800 |
| 2024/01/15 | 1,186 | 1,201 | 1,180 | 1,186 | +3 | +0.3% | 222,700 |
| 2024/01/12 | 1,195 | 1,205 | 1,179 | 1,183 | -3 | -0.3% | 131,500 |
| 2024/01/11 | 1,157 | 1,186 | 1,157 | 1,186 | +42 | +3.7% | 168,900 |
| 2024/01/10 | 1,152 | 1,156 | 1,131 | 1,144 | -5 | -0.4% | 94,600 |
| 2024/01/09 | 1,155 | 1,163 | 1,133 | 1,149 | -1 | -0.1% | 187,300 |
| 2024/01/05 | 1,141 | 1,151 | 1,140 | 1,150 | +13 | +1.1% | 71,000 |
| 2024/01/04 | 1,155 | 1,155 | 1,128 | 1,137 | +1 | +0.1% | 75,800 |
| 2023/12/29 | 1,124 | 1,137 | 1,124 | 1,136 | +11 | +1% | 61,000 |
| 2023/12/28 | 1,106 | 1,134 | 1,106 | 1,125 | +14 | +1.3% | 74,500 |
| 2023/12/27 | 1,096 | 1,111 | 1,090 | 1,111 | +16 | +1.5% | 77,200 |
| 2023/12/26 | 1,063 | 1,127 | 1,061 | 1,095 | +28 | +2.6% | 157,600 |
| 2023/12/25 | 1,067 | 1,082 | 1,064 | 1,067 | +8 | +0.8% | 90,900 |
| 2023/12/22 | 1,050 | 1,064 | 1,050 | 1,059 | +8 | +0.8% | 144,500 |
| 2023/12/21 | 1,057 | 1,063 | 1,051 | 1,051 | -21 | -2% | 66,600 |
| 2023/12/20 | 1,069 | 1,080 | 1,069 | 1,072 | +4 | +0.4% | 67,400 |
| 2023/12/19 | 1,060 | 1,070 | 1,058 | 1,068 | +1 | +0.1% | 112,300 |
| 2023/12/18 | 1,069 | 1,079 | 1,055 | 1,067 | -11 | -1% | 122,400 |
| 2023/12/15 | 1,077 | 1,088 | 1,074 | 1,078 | +3 | +0.3% | 91,900 |
| 2023/12/14 | 1,083 | 1,089 | 1,070 | 1,075 | ±0 | ±0% | 69,600 |
| 2023/12/13 | 1,070 | 1,090 | 1,068 | 1,075 | +10 | +0.9% | 140,100 |
| 2023/12/12 | 1,064 | 1,071 | 1,061 | 1,065 | -1 | -0.1% | 50,800 |
| 2023/12/11 | 1,065 | 1,074 | 1,058 | 1,066 | +19 | +1.8% | 124,200 |
| 2023/12/08 | 1,070 | 1,072 | 1,036 | 1,047 | -35 | -3.2% | 208,800 |
| 2023/12/07 | 1,091 | 1,095 | 1,077 | 1,082 | -19 | -1.7% | 181,000 |
| 2023/12/06 | 1,091 | 1,105 | 1,090 | 1,101 | +3 | +0.3% | 121,000 |
| 2023/12/05 | 1,112 | 1,118 | 1,098 | 1,098 | -16 | -1.4% | 75,600 |
| 2023/12/04 | 1,116 | 1,127 | 1,101 | 1,114 | -3 | -0.3% | 119,700 |
| 2023/12/01 | 1,106 | 1,122 | 1,102 | 1,117 | +6 | +0.5% | 105,600 |
| 2023/11/30 | 1,096 | 1,118 | 1,091 | 1,111 | +17 | +1.6% | 115,000 |
| 2023/11/29 | 1,101 | 1,105 | 1,086 | 1,094 | -18 | -1.6% | 81,600 |
| 2023/11/28 | 1,108 | 1,120 | 1,105 | 1,112 | ±0 | ±0% | 88,900 |
| 2023/11/27 | 1,123 | 1,124 | 1,104 | 1,112 | +2 | +0.2% | 70,400 |
| 2023/11/24 | 1,112 | 1,112 | 1,094 | 1,110 | +28 | +2.6% | 109,000 |
| 2023/11/22 | 1,088 | 1,102 | 1,081 | 1,082 | -5 | -0.5% | 145,500 |
| 2023/11/21 | 1,101 | 1,102 | 1,080 | 1,087 | -15 | -1.4% | 144,000 |
| 2023/11/20 | 1,132 | 1,138 | 1,101 | 1,102 | -30 | -2.7% | 120,400 |
| 2023/11/17 | 1,104 | 1,138 | 1,104 | 1,132 | +30 | +2.7% | 181,700 |
| 2023/11/16 | 1,131 | 1,138 | 1,102 | 1,102 | -31 | -2.7% | 196,400 |
201～
250
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
