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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 1,199 | 1,212 | 1,196 | 1,197 | ±0 | ±0% | 49,200 |
| 2023/08/18 | 1,193 | 1,203 | 1,187 | 1,197 | -10 | -0.8% | 63,400 |
| 2023/08/17 | 1,222 | 1,228 | 1,187 | 1,207 | -21 | -1.7% | 73,400 |
| 2023/08/16 | 1,229 | 1,241 | 1,223 | 1,228 | -9 | -0.7% | 47,800 |
| 2023/08/15 | 1,227 | 1,256 | 1,220 | 1,237 | +24 | +2% | 81,200 |
| 2023/08/14 | 1,260 | 1,264 | 1,207 | 1,213 | -49 | -3.9% | 116,400 |
| 2023/08/10 | 1,249 | 1,270 | 1,228 | 1,262 | +19 | +1.5% | 169,600 |
| 2023/08/09 | 1,221 | 1,243 | 1,200 | 1,243 | +19 | +1.6% | 108,600 |
| 2023/08/08 | 1,233 | 1,238 | 1,223 | 1,224 | -14 | -1.1% | 51,100 |
| 2023/08/07 | 1,233 | 1,248 | 1,228 | 1,238 | -4 | -0.3% | 77,100 |
| 2023/08/04 | 1,235 | 1,265 | 1,233 | 1,242 | +1 | +0.1% | 83,000 |
| 2023/08/03 | 1,259 | 1,267 | 1,237 | 1,241 | -35 | -2.7% | 121,700 |
| 2023/08/02 | 1,283 | 1,300 | 1,273 | 1,276 | -14 | -1.1% | 70,500 |
| 2023/08/01 | 1,261 | 1,293 | 1,253 | 1,290 | +23 | +1.8% | 104,100 |
| 2023/07/31 | 1,277 | 1,288 | 1,261 | 1,267 | +8 | +0.6% | 86,000 |
| 2023/07/28 | 1,214 | 1,259 | 1,210 | 1,259 | +9 | +0.7% | 144,800 |
| 2023/07/27 | 1,252 | 1,264 | 1,244 | 1,250 | -11 | -0.9% | 47,900 |
| 2023/07/26 | 1,262 | 1,270 | 1,250 | 1,261 | ±0 | ±0% | 38,800 |
| 2023/07/25 | 1,256 | 1,265 | 1,252 | 1,261 | +16 | +1.3% | 83,300 |
| 2023/07/24 | 1,235 | 1,247 | 1,233 | 1,245 | +16 | +1.3% | 29,500 |
| 2023/07/21 | 1,240 | 1,241 | 1,225 | 1,229 | -2 | -0.2% | 33,400 |
| 2023/07/20 | 1,257 | 1,259 | 1,229 | 1,231 | -17 | -1.4% | 38,500 |
| 2023/07/19 | 1,244 | 1,253 | 1,235 | 1,248 | +25 | +2% | 69,200 |
| 2023/07/18 | 1,198 | 1,224 | 1,198 | 1,223 | +29 | +2.4% | 59,700 |
| 2023/07/14 | 1,192 | 1,207 | 1,169 | 1,194 | +2 | +0.2% | 113,200 |
| 2023/07/13 | 1,187 | 1,200 | 1,177 | 1,192 | ±0 | ±0% | 49,200 |
| 2023/07/12 | 1,223 | 1,232 | 1,192 | 1,192 | -31 | -2.5% | 69,400 |
| 2023/07/11 | 1,235 | 1,238 | 1,219 | 1,223 | -4 | -0.3% | 48,600 |
| 2023/07/10 | 1,225 | 1,243 | 1,224 | 1,227 | +2 | +0.2% | 72,400 |
| 2023/07/07 | 1,201 | 1,237 | 1,192 | 1,225 | +7 | +0.6% | 115,100 |
| 2023/07/06 | 1,248 | 1,248 | 1,217 | 1,218 | -30 | -2.4% | 79,400 |
| 2023/07/05 | 1,277 | 1,277 | 1,248 | 1,248 | -30 | -2.3% | 75,000 |
| 2023/07/04 | 1,276 | 1,292 | 1,273 | 1,278 | -5 | -0.4% | 77,600 |
| 2023/07/03 | 1,265 | 1,285 | 1,262 | 1,283 | +15 | +1.2% | 63,500 |
| 2023/06/30 | 1,271 | 1,281 | 1,253 | 1,268 | -8 | -0.6% | 115,700 |
| 2023/06/29 | 1,280 | 1,304 | 1,273 | 1,276 | +4 | +0.3% | 90,000 |
| 2023/06/28 | 1,250 | 1,272 | 1,243 | 1,272 | +37 | +3% | 108,400 |
| 2023/06/27 | 1,236 | 1,239 | 1,209 | 1,235 | +11 | +0.9% | 81,900 |
| 2023/06/26 | 1,225 | 1,242 | 1,191 | 1,224 | +4 | +0.3% | 74,300 |
| 2023/06/23 | 1,250 | 1,257 | 1,213 | 1,220 | -24 | -1.9% | 88,000 |
| 2023/06/22 | 1,245 | 1,256 | 1,223 | 1,244 | +13 | +1.1% | 114,800 |
| 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 |
401～
450
件表示中 / 6931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 | 148,400円 | +1.1% | +0.2% | 3.77% | 7.06倍 | 0.75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 |
| 高松Ｇ | 272,100円 | +11.9% | +6.1% | 3.01% | 13.53倍 | 0.71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 | 460,500円 | - | - | 1.88% | - | - |
|
- |
| トーエネク | 90,500円 | +8.8% | +12.8% | 4.42% | 9.65倍 | 0.64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 |
| 日空調 | 173,600円 | +3.9% | +0.8% | 3.46% | 9.83倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
