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 |
---|---|---|---|---|---|---|---|
2009/02/09 | 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 |
2008/12/15 | 92 | 95 | 91 | 93 | +2 | +2.2% | 136,100 |
2008/12/12 | 92 | 95 | 90 | 91 | ±0 | ±0% | 263,500 |
2008/12/11 | 91 | 92 | 90 | 91 | +2 | +2.2% | 126,300 |
2008/12/10 | 87 | 90 | 86 | 89 | +3 | +3.5% | 263,800 |
2008/12/09 | 87 | 87 | 85 | 86 | -1 | -1.1% | 151,600 |
2008/12/08 | 90 | 91 | 86 | 87 | +1 | +1.2% | 209,800 |
2008/12/05 | 85 | 92 | 84 | 86 | +2 | +2.4% | 221,700 |
2008/12/04 | 88 | 88 | 83 | 84 | -1 | -1.2% | 141,500 |
2008/12/03 | 79 | 90 | 79 | 85 | +8 | +10.4% | 333,200 |
2008/12/02 | 79 | 79 | 77 | 77 | -3 | -3.8% | 129,300 |
2008/12/01 | 79 | 82 | 79 | 80 | ±0 | ±0% | 105,500 |
2008/11/28 | 80 | 81 | 79 | 80 | -1 | -1.2% | 95,400 |
2008/11/27 | 78 | 81 | 78 | 81 | +2 | +2.5% | 71,100 |
2008/11/26 | 80 | 80 | 78 | 79 | -1 | -1.3% | 81,600 |
2008/11/25 | 79 | 80 | 77 | 80 | +2 | +2.6% | 154,300 |
3851~
3900
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