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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 1,230 | 1,248 | 1,224 | 1,231 | +8 | +0.7% | 106,300 |
2023/06/20 | 1,233 | 1,240 | 1,206 | 1,223 | -10 | -0.8% | 194,500 |
2023/06/19 | 1,178 | 1,233 | 1,178 | 1,233 | +65 | +5.6% | 186,200 |
2023/06/16 | 1,131 | 1,183 | 1,127 | 1,168 | +38 | +3.4% | 219,900 |
2023/06/15 | 1,128 | 1,138 | 1,115 | 1,130 | +2 | +0.2% | 62,200 |
2023/06/14 | 1,146 | 1,151 | 1,125 | 1,128 | -14 | -1.2% | 55,200 |
2023/06/13 | 1,156 | 1,159 | 1,140 | 1,142 | -11 | -1% | 58,700 |
2023/06/12 | 1,154 | 1,159 | 1,142 | 1,153 | +5 | +0.4% | 93,400 |
2023/06/09 | 1,136 | 1,155 | 1,126 | 1,148 | +17 | +1.5% | 90,900 |
2023/06/08 | 1,148 | 1,159 | 1,126 | 1,131 | -10 | -0.9% | 67,400 |
2023/06/07 | 1,163 | 1,177 | 1,140 | 1,141 | -17 | -1.5% | 126,300 |
2023/06/06 | 1,147 | 1,159 | 1,140 | 1,158 | -2 | -0.2% | 60,300 |
2023/06/05 | 1,165 | 1,176 | 1,155 | 1,160 | +22 | +1.9% | 114,800 |
2023/06/02 | 1,116 | 1,138 | 1,107 | 1,138 | +39 | +3.5% | 166,800 |
2023/06/01 | 1,091 | 1,117 | 1,089 | 1,099 | -7 | -0.6% | 92,400 |
2023/05/31 | 1,105 | 1,114 | 1,090 | 1,106 | -10 | -0.9% | 220,800 |
2023/05/30 | 1,119 | 1,126 | 1,116 | 1,116 | -9 | -0.8% | 54,000 |
2023/05/29 | 1,123 | 1,134 | 1,119 | 1,125 | +6 | +0.5% | 48,300 |
2023/05/26 | 1,125 | 1,132 | 1,115 | 1,119 | -2 | -0.2% | 60,000 |
2023/05/25 | 1,126 | 1,136 | 1,115 | 1,121 | -5 | -0.4% | 85,900 |
2023/05/24 | 1,113 | 1,134 | 1,111 | 1,126 | -3 | -0.3% | 77,900 |
2023/05/23 | 1,165 | 1,165 | 1,113 | 1,129 | -27 | -2.3% | 139,300 |
2023/05/22 | 1,165 | 1,170 | 1,151 | 1,156 | -5 | -0.4% | 60,500 |
2023/05/19 | 1,159 | 1,174 | 1,155 | 1,161 | -5 | -0.4% | 81,900 |
2023/05/18 | 1,158 | 1,168 | 1,133 | 1,166 | +22 | +1.9% | 145,100 |
2023/05/17 | 1,149 | 1,152 | 1,129 | 1,144 | ±0 | ±0% | 114,100 |
2023/05/16 | 1,125 | 1,156 | 1,107 | 1,144 | +20 | +1.8% | 229,300 |
2023/05/15 | 1,082 | 1,127 | 1,077 | 1,124 | +45 | +4.2% | 141,100 |
2023/05/12 | 1,085 | 1,099 | 1,069 | 1,079 | +24 | +2.3% | 278,200 |
2023/05/11 | 1,072 | 1,090 | 986 | 1,055 | -9 | -0.8% | 431,100 |
2023/05/10 | 1,088 | 1,089 | 1,061 | 1,064 | -24 | -2.2% | 135,200 |
2023/05/09 | 1,086 | 1,103 | 1,077 | 1,088 | +10 | +0.9% | 230,300 |
2023/05/08 | 1,067 | 1,090 | 1,055 | 1,078 | +18 | +1.7% | 146,700 |
2023/05/02 | 1,058 | 1,066 | 1,051 | 1,060 | +3 | +0.3% | 74,100 |
2023/05/01 | 1,060 | 1,061 | 1,028 | 1,057 | +4 | +0.4% | 134,600 |
2023/04/28 | 1,030 | 1,060 | 1,028 | 1,053 | +38 | +3.7% | 157,700 |
2023/04/27 | 998 | 1,019 | 988 | 1,015 | +17 | +1.7% | 92,300 |
2023/04/26 | 982 | 1,001 | 982 | 998 | +1 | +0.1% | 61,300 |
2023/04/25 | 985 | 1,025 | 979 | 997 | +17 | +1.7% | 154,200 |
2023/04/24 | 975 | 980 | 963 | 980 | +7 | +0.7% | 51,600 |
2023/04/21 | 972 | 980 | 966 | 973 | +2 | +0.2% | 44,500 |
2023/04/20 | 968 | 979 | 967 | 971 | -1 | -0.1% | 37,700 |
2023/04/19 | 972 | 972 | 959 | 972 | ±0 | ±0% | 52,000 |
2023/04/18 | 967 | 983 | 957 | 972 | +12 | +1.3% | 112,300 |
2023/04/17 | 964 | 965 | 954 | 960 | +4 | +0.4% | 26,200 |
2023/04/14 | 951 | 958 | 948 | 956 | +9 | +1% | 52,000 |
2023/04/13 | 953 | 955 | 942 | 947 | -8 | -0.8% | 79,300 |
2023/04/12 | 943 | 968 | 943 | 955 | +13 | +1.4% | 159,100 |
2023/04/11 | 930 | 944 | 926 | 942 | +12 | +1.3% | 74,300 |
2023/04/10 | 937 | 943 | 927 | 930 | +2 | +0.2% | 33,600 |
351~
400
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