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 |
|---|---|---|---|---|---|---|---|
| 2006/12/13 | 582 | 592 | 578 | 587 | +8 | +1.4% | 134,000 |
| 2006/12/12 | 579 | 584 | 578 | 579 | +3 | +0.5% | 115,500 |
| 2006/12/11 | 568 | 580 | 567 | 576 | +5 | +0.9% | 56,400 |
| 2006/12/08 | 563 | 574 | 563 | 571 | -2 | -0.3% | 60,900 |
| 2006/12/07 | 573 | 575 | 568 | 573 | +4 | +0.7% | 25,300 |
| 2006/12/06 | 559 | 571 | 559 | 569 | +2 | +0.4% | 21,000 |
| 2006/12/05 | 570 | 572 | 563 | 567 | -1 | -0.2% | 48,800 |
| 2006/12/04 | 571 | 572 | 561 | 568 | -7 | -1.2% | 37,900 |
| 2006/12/01 | 574 | 578 | 570 | 575 | +1 | +0.2% | 81,100 |
| 2006/11/30 | 564 | 574 | 560 | 574 | ±0 | ±0% | 81,500 |
| 2006/11/29 | 543 | 575 | 538 | 574 | +34 | +6.3% | 55,800 |
| 2006/11/28 | 531 | 541 | 526 | 540 | +6 | +1.1% | 18,900 |
| 2006/11/27 | 532 | 541 | 531 | 534 | +3 | +0.6% | 30,800 |
| 2006/11/24 | 539 | 539 | 522 | 531 | +3 | +0.6% | 27,400 |
| 2006/11/22 | 530 | 535 | 507 | 528 | -2 | -0.4% | 41,600 |
| 2006/11/21 | 530 | 537 | 530 | 530 | ±0 | ±0% | 15,600 |
| 2006/11/20 | 545 | 550 | 530 | 530 | -15 | -2.8% | 28,000 |
| 2006/11/17 | 547 | 548 | 541 | 545 | -5 | -0.9% | 7,900 |
| 2006/11/16 | 561 | 564 | 537 | 550 | -10 | -1.8% | 43,000 |
| 2006/11/15 | 544 | 562 | 537 | 560 | +12 | +2.2% | 60,500 |
| 2006/11/14 | 539 | 550 | 538 | 548 | +8 | +1.5% | 27,500 |
| 2006/11/13 | 540 | 545 | 535 | 540 | +1 | +0.2% | 26,700 |
| 2006/11/10 | 550 | 550 | 534 | 539 | -5 | -0.9% | 27,400 |
| 2006/11/09 | 548 | 557 | 536 | 544 | -5 | -0.9% | 20,700 |
| 2006/11/08 | 557 | 559 | 542 | 549 | -14 | -2.5% | 32,100 |
| 2006/11/07 | 564 | 565 | 559 | 563 | -2 | -0.4% | 29,900 |
| 2006/11/06 | 558 | 567 | 551 | 565 | +2 | +0.4% | 20,300 |
| 2006/11/02 | 560 | 573 | 555 | 563 | -5 | -0.9% | 20,200 |
| 2006/11/01 | 566 | 570 | 563 | 568 | -9 | -1.6% | 17,100 |
| 2006/10/31 | 575 | 578 | 562 | 577 | +12 | +2.1% | 72,400 |
| 2006/10/30 | 568 | 573 | 561 | 565 | -9 | -1.6% | 30,200 |
| 2006/10/27 | 579 | 579 | 564 | 574 | -4 | -0.7% | 101,900 |
| 2006/10/26 | 571 | 580 | 570 | 578 | +7 | +1.2% | 36,600 |
| 2006/10/25 | 567 | 576 | 567 | 571 | -3 | -0.5% | 42,000 |
| 2006/10/24 | 584 | 586 | 563 | 574 | -5 | -0.9% | 48,100 |
| 2006/10/23 | 574 | 581 | 565 | 579 | +6 | +1% | 50,200 |
| 2006/10/20 | 575 | 576 | 555 | 573 | -4 | -0.7% | 26,700 |
| 2006/10/19 | 580 | 580 | 573 | 577 | +2 | +0.3% | 36,700 |
| 2006/10/18 | 575 | 579 | 565 | 575 | +7 | +1.2% | 42,400 |
| 2006/10/17 | 553 | 572 | 552 | 568 | +9 | +1.6% | 44,400 |
| 2006/10/16 | 549 | 565 | 548 | 559 | +9 | +1.6% | 31,700 |
| 2006/10/13 | 534 | 550 | 534 | 550 | +10 | +1.9% | 39,500 |
| 2006/10/12 | 539 | 550 | 536 | 540 | -5 | -0.9% | 16,200 |
| 2006/10/11 | 559 | 559 | 544 | 545 | -13 | -2.3% | 17,100 |
| 2006/10/10 | 558 | 568 | 547 | 558 | -1 | -0.2% | 42,900 |
| 2006/10/06 | 548 | 559 | 545 | 559 | +8 | +1.5% | 36,800 |
| 2006/10/05 | 536 | 552 | 536 | 551 | +12 | +2.2% | 20,300 |
| 2006/10/04 | 549 | 553 | 538 | 539 | -13 | -2.4% | 17,400 |
| 2006/10/03 | 556 | 556 | 548 | 552 | -6 | -1.1% | 13,300 |
| 2006/10/02 | 565 | 565 | 550 | 558 | -7 | -1.2% | 44,500 |
4551～
4600
件表示中 / 6999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 | 168,800円 | +2.5% | +2.3% | 3.32% | 7.54倍 | 0.81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 |
| 日道路 | 251,000円 | +1.7% | -6.3% | 0.00% | 18.08倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
| 高松Ｇ | 303,500円 | +6.7% | +31.8% | 2.97% | 13.55倍 | 0.77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 |
| タマホーム | 339,000円 | +17.0% | +137.5% | 5.78% | 16.38倍 | 2.87倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| レイズネクスト | 181,800円 | +0.1% | +6.8% | 5.01% | 12.11倍 | 1.15倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
市場注目の銘柄
チャート関連のコラム
