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 |
---|---|---|---|---|---|---|---|
2023/11/15 | 1,161 | 1,161 | 1,133 | 1,133 | -18 | -1.6% | 139,500 |
2023/11/14 | 1,163 | 1,176 | 1,151 | 1,151 | -10 | -0.9% | 47,600 |
2023/11/13 | 1,173 | 1,173 | 1,148 | 1,161 | -11 | -0.9% | 91,400 |
2023/11/10 | 1,186 | 1,192 | 1,157 | 1,172 | -21 | -1.8% | 148,500 |
2023/11/09 | 1,182 | 1,196 | 1,177 | 1,193 | +11 | +0.9% | 44,600 |
2023/11/08 | 1,221 | 1,221 | 1,173 | 1,182 | -30 | -2.5% | 168,800 |
2023/11/07 | 1,234 | 1,244 | 1,211 | 1,212 | -13 | -1.1% | 48,100 |
2023/11/06 | 1,239 | 1,239 | 1,216 | 1,225 | +4 | +0.3% | 60,700 |
2023/11/02 | 1,241 | 1,250 | 1,219 | 1,221 | ±0 | ±0% | 47,900 |
2023/11/01 | 1,212 | 1,234 | 1,212 | 1,221 | +14 | +1.2% | 65,900 |
2023/10/31 | 1,190 | 1,207 | 1,183 | 1,207 | +18 | +1.5% | 57,100 |
2023/10/30 | 1,200 | 1,208 | 1,179 | 1,189 | -33 | -2.7% | 59,700 |
2023/10/27 | 1,179 | 1,222 | 1,179 | 1,222 | +51 | +4.4% | 83,300 |
2023/10/26 | 1,185 | 1,189 | 1,163 | 1,171 | -14 | -1.2% | 28,900 |
2023/10/25 | 1,203 | 1,216 | 1,185 | 1,185 | -7 | -0.6% | 103,500 |
2023/10/24 | 1,170 | 1,197 | 1,150 | 1,192 | +24 | +2.1% | 89,700 |
2023/10/23 | 1,192 | 1,196 | 1,164 | 1,168 | -26 | -2.2% | 42,000 |
2023/10/20 | 1,165 | 1,199 | 1,158 | 1,194 | +23 | +2% | 91,800 |
2023/10/19 | 1,161 | 1,174 | 1,158 | 1,171 | -2 | -0.2% | 63,300 |
2023/10/18 | 1,189 | 1,189 | 1,165 | 1,173 | -2 | -0.2% | 42,300 |
2023/10/17 | 1,183 | 1,199 | 1,170 | 1,175 | -7 | -0.6% | 71,800 |
2023/10/16 | 1,195 | 1,203 | 1,174 | 1,182 | -21 | -1.7% | 69,600 |
2023/10/13 | 1,226 | 1,227 | 1,200 | 1,203 | -31 | -2.5% | 56,900 |
2023/10/12 | 1,233 | 1,236 | 1,223 | 1,234 | +13 | +1.1% | 46,400 |
2023/10/11 | 1,226 | 1,231 | 1,216 | 1,221 | -8 | -0.7% | 54,300 |
2023/10/10 | 1,210 | 1,229 | 1,210 | 1,229 | +30 | +2.5% | 66,900 |
2023/10/06 | 1,183 | 1,216 | 1,183 | 1,199 | +15 | +1.3% | 54,700 |
2023/10/05 | 1,160 | 1,185 | 1,151 | 1,184 | +37 | +3.2% | 95,200 |
2023/10/04 | 1,182 | 1,184 | 1,140 | 1,147 | -52 | -4.3% | 183,300 |
2023/10/03 | 1,239 | 1,239 | 1,198 | 1,199 | -39 | -3.2% | 108,700 |
2023/10/02 | 1,228 | 1,250 | 1,228 | 1,238 | +10 | +0.8% | 54,900 |
2023/09/29 | 1,244 | 1,250 | 1,222 | 1,228 | -16 | -1.3% | 69,600 |
2023/09/28 | 1,241 | 1,255 | 1,233 | 1,244 | -18 | -1.4% | 60,800 |
2023/09/27 | 1,250 | 1,264 | 1,228 | 1,262 | +7 | +0.6% | 121,200 |
2023/09/26 | 1,260 | 1,260 | 1,239 | 1,255 | -7 | -0.6% | 57,100 |
2023/09/25 | 1,244 | 1,267 | 1,233 | 1,262 | +31 | +2.5% | 61,600 |
2023/09/22 | 1,218 | 1,240 | 1,214 | 1,231 | -1 | -0.1% | 54,400 |
2023/09/21 | 1,234 | 1,249 | 1,232 | 1,232 | -9 | -0.7% | 51,600 |
2023/09/20 | 1,269 | 1,273 | 1,241 | 1,241 | -30 | -2.4% | 85,900 |
2023/09/19 | 1,257 | 1,271 | 1,233 | 1,271 | -1 | -0.1% | 82,600 |
2023/09/15 | 1,264 | 1,281 | 1,259 | 1,272 | +16 | +1.3% | 104,200 |
2023/09/14 | 1,250 | 1,261 | 1,240 | 1,256 | +18 | +1.5% | 106,400 |
2023/09/13 | 1,232 | 1,245 | 1,228 | 1,238 | +6 | +0.5% | 43,900 |
2023/09/12 | 1,224 | 1,237 | 1,222 | 1,232 | +8 | +0.7% | 38,100 |
2023/09/11 | 1,232 | 1,244 | 1,216 | 1,224 | -10 | -0.8% | 31,700 |
2023/09/08 | 1,245 | 1,251 | 1,234 | 1,234 | -12 | -1% | 79,700 |
2023/09/07 | 1,241 | 1,258 | 1,241 | 1,246 | +1 | +0.1% | 54,300 |
2023/09/06 | 1,248 | 1,256 | 1,238 | 1,245 | -8 | -0.6% | 50,200 |
2023/09/05 | 1,263 | 1,264 | 1,235 | 1,253 | -9 | -0.7% | 85,900 |
2023/09/04 | 1,239 | 1,263 | 1,239 | 1,262 | +23 | +1.9% | 62,600 |
251~
300
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