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 |
---|---|---|---|---|---|---|---|
2009/04/22 | 105 | 110 | 101 | 103 | -1 | -1% | 122,000 |
2009/04/21 | 104 | 106 | 102 | 104 | -2 | -1.9% | 76,400 |
2009/04/20 | 103 | 106 | 103 | 106 | +1 | +1% | 84,000 |
2009/04/17 | 103 | 105 | 103 | 105 | +2 | +1.9% | 26,400 |
2009/04/16 | 104 | 106 | 102 | 103 | -1 | -1% | 78,700 |
2009/04/15 | 104 | 108 | 103 | 104 | ±0 | ±0% | 75,800 |
2009/04/14 | 107 | 107 | 104 | 104 | ±0 | ±0% | 191,100 |
2009/04/13 | 104 | 105 | 103 | 104 | ±0 | ±0% | 101,800 |
2009/04/10 | 106 | 106 | 103 | 104 | -1 | -1% | 81,800 |
2009/04/09 | 104 | 105 | 101 | 105 | +1 | +1% | 94,100 |
2009/04/08 | 100 | 105 | 100 | 104 | +3 | +3% | 55,900 |
2009/04/07 | 105 | 105 | 101 | 101 | -2 | -1.9% | 44,400 |
2009/04/06 | 102 | 104 | 101 | 103 | -1 | -1% | 45,900 |
2009/04/03 | 105 | 105 | 102 | 104 | -1 | -1% | 51,000 |
2009/04/02 | 104 | 105 | 101 | 105 | +2 | +1.9% | 43,800 |
2009/04/01 | 100 | 103 | 98 | 103 | +5 | +5.1% | 35,300 |
2009/03/31 | 100 | 102 | 98 | 98 | -4 | -3.9% | 18,300 |
2009/03/30 | 104 | 105 | 102 | 102 | -2 | -1.9% | 88,000 |
2009/03/27 | 104 | 105 | 102 | 104 | ±0 | ±0% | 66,300 |
2009/03/26 | 105 | 107 | 102 | 104 | -3 | -2.8% | 55,700 |
2009/03/25 | 105 | 107 | 103 | 107 | +3 | +2.9% | 106,000 |
2009/03/24 | 105 | 105 | 100 | 104 | +3 | +3% | 169,900 |
2009/03/23 | 99 | 101 | 99 | 101 | +2 | +2% | 90,400 |
2009/03/19 | 100 | 100 | 97 | 99 | +1 | +1% | 55,100 |
2009/03/18 | 100 | 100 | 95 | 98 | ±0 | ±0% | 91,100 |
2009/03/17 | 96 | 98 | 95 | 98 | +2 | +2.1% | 31,900 |
2009/03/16 | 95 | 96 | 94 | 96 | +2 | +2.1% | 51,900 |
2009/03/13 | 90 | 94 | 90 | 94 | ±0 | ±0% | 67,100 |
2009/03/12 | 94 | 94 | 91 | 94 | +2 | +2.2% | 34,900 |
2009/03/11 | 94 | 94 | 91 | 92 | ±0 | ±0% | 22,700 |
2009/03/10 | 92 | 93 | 91 | 92 | -1 | -1.1% | 19,900 |
2009/03/09 | 94 | 94 | 92 | 93 | +2 | +2.2% | 17,300 |
2009/03/06 | 95 | 95 | 91 | 91 | -4 | -4.2% | 69,100 |
2009/03/05 | 95 | 97 | 93 | 95 | +1 | +1.1% | 66,800 |
2009/03/04 | 93 | 95 | 92 | 94 | -1 | -1.1% | 27,300 |
2009/03/03 | 97 | 97 | 93 | 95 | -3 | -3.1% | 74,500 |
2009/03/02 | 100 | 104 | 95 | 98 | +2 | +2.1% | 140,700 |
2009/02/27 | 101 | 124 | 95 | 96 | -1 | -1% | 1,170,400 |
2009/02/26 | 92 | 98 | 92 | 97 | +2 | +2.1% | 33,100 |
2009/02/25 | 97 | 98 | 91 | 95 | -1 | -1% | 23,700 |
2009/02/24 | 87 | 96 | 87 | 96 | +5 | +5.5% | 24,900 |
2009/02/23 | 90 | 91 | 86 | 91 | ±0 | ±0% | 29,200 |
2009/02/20 | 93 | 96 | 91 | 91 | -5 | -5.2% | 30,600 |
2009/02/19 | 97 | 98 | 93 | 96 | +1 | +1.1% | 34,600 |
2009/02/18 | 93 | 97 | 93 | 95 | ±0 | ±0% | 12,500 |
2009/02/17 | 93 | 96 | 93 | 95 | +1 | +1.1% | 28,700 |
2009/02/16 | 96 | 96 | 90 | 94 | -1 | -1.1% | 36,400 |
2009/02/13 | 91 | 96 | 91 | 95 | +2 | +2.2% | 27,700 |
2009/02/12 | 88 | 94 | 88 | 93 | +2 | +2.2% | 37,000 |
2009/02/10 | 91 | 94 | 91 | 91 | -2 | -2.2% | 20,500 |
3801~
3850
件表示中 / 6826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 | 152,900円 | +1.1% | +0.2% | 3.47% | 7.27倍 | 0.79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 |
ウエストHD | 220,600円 | +12.0% | +19.7% | 2.95% | 10.92倍 | 2.63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 |
高松G | 290,200円 | +11.9% | +23.8% | 2.83% | 12.63倍 | 0.75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 |
インフロニア1 P | 469,000円 | - | - | 1.85% | - | - |
|
- |
トーエネク | 92,500円 | +8.8% | +12.8% | 4.32% | 9.87倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム