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 |
---|---|---|---|---|---|---|---|
2009/03/03 | 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 |
2009/02/09 | 99 | 99 | 93 | 93 | -6 | -6.1% | 32,500 |
2009/02/06 | 100 | 101 | 98 | 99 | -1 | -1% | 33,300 |
2009/02/05 | 97 | 101 | 96 | 100 | +3 | +3.1% | 177,100 |
2009/02/04 | 95 | 97 | 94 | 97 | +1 | +1% | 22,900 |
2009/02/03 | 96 | 98 | 95 | 96 | ±0 | ±0% | 69,900 |
2009/02/02 | 95 | 97 | 94 | 96 | ±0 | ±0% | 63,800 |
2009/01/30 | 94 | 97 | 93 | 96 | +1 | +1.1% | 120,900 |
2009/01/29 | 91 | 95 | 89 | 95 | +4 | +4.4% | 225,300 |
2009/01/28 | 92 | 93 | 89 | 91 | -1 | -1.1% | 55,500 |
2009/01/27 | 90 | 92 | 89 | 92 | +3 | +3.4% | 21,500 |
2009/01/26 | 87 | 90 | 87 | 89 | -1 | -1.1% | 37,200 |
2009/01/23 | 93 | 93 | 88 | 90 | ±0 | ±0% | 44,300 |
2009/01/22 | 90 | 90 | 87 | 90 | +4 | +4.7% | 23,300 |
2009/01/21 | 86 | 90 | 85 | 86 | -4 | -4.4% | 104,200 |
2009/01/20 | 90 | 91 | 89 | 90 | +2 | +2.3% | 33,300 |
2009/01/19 | 90 | 92 | 88 | 88 | -4 | -4.3% | 65,800 |
2009/01/16 | 90 | 92 | 90 | 92 | +2 | +2.2% | 40,300 |
2009/01/15 | 92 | 93 | 90 | 90 | -2 | -2.2% | 63,800 |
2009/01/14 | 91 | 95 | 91 | 92 | ±0 | ±0% | 29,700 |
2009/01/13 | 96 | 97 | 92 | 92 | -6 | -6.1% | 79,800 |
2009/01/09 | 95 | 99 | 95 | 98 | +2 | +2.1% | 75,500 |
2009/01/08 | 96 | 98 | 95 | 96 | ±0 | ±0% | 30,000 |
2009/01/07 | 95 | 98 | 95 | 96 | +1 | +1.1% | 106,800 |
2009/01/06 | 95 | 95 | 94 | 95 | ±0 | ±0% | 66,800 |
2009/01/05 | 96 | 99 | 95 | 95 | ±0 | ±0% | 111,600 |
2008/12/30 | 94 | 95 | 93 | 95 | +2 | +2.2% | 39,300 |
2008/12/29 | 95 | 95 | 92 | 93 | -1 | -1.1% | 74,000 |
2008/12/26 | 93 | 95 | 90 | 94 | +1 | +1.1% | 73,200 |
2008/12/25 | 95 | 95 | 89 | 93 | +3 | +3.3% | 97,700 |
2008/12/24 | 89 | 91 | 89 | 90 | -1 | -1.1% | 32,800 |
2008/12/22 | 89 | 91 | 89 | 91 | +1 | +1.1% | 67,600 |
2008/12/19 | 95 | 95 | 89 | 90 | -3 | -3.2% | 136,100 |
2008/12/18 | 90 | 94 | 90 | 93 | +2 | +2.2% | 116,500 |
2008/12/17 | 94 | 94 | 88 | 91 | -3 | -3.2% | 209,900 |
2008/12/16 | 93 | 95 | 93 | 94 | +1 | +1.1% | 157,800 |
3851~
3900
件表示中 / 6841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 | 150,400円 | +1.1% | +0.2% | 3.52% | 7.15倍 | 0.76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 | 391,500円 | +3.9% | +0.8% | 3.07% | 11.22倍 | 1.35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 | 464,500円 | - | - | 1.87% | - | - |
|
- |
トーエネク | 94,900円 | +8.8% | +12.8% | 4.21% | 10.12倍 | 0.68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 |
ウエストHD | 196,600円 | +12.0% | +19.7% | 3.31% | 9.73倍 | 2.35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