新都ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 115 | 124 | 110 | 114 | -4 | -3.4% | 2,857,200 |
| 2024/04/30 | 124 | 128 | 117 | 118 | -11 | -8.5% | 2,403,700 |
| 2024/04/26 | 132 | 141 | 125 | 129 | -10 | -7.2% | 3,600,300 |
| 2024/04/25 | 137 | 142 | 128 | 139 | +7 | +5.3% | 6,624,200 |
| 2024/04/24 | 112 | 137 | 109 | 132 | +29 | +28.2% | 15,070,300 |
| 2024/04/23 | 109 | 119 | 99 | 103 | -6 | -5.5% | 5,220,200 |
| 2024/04/22 | 111 | 125 | 102 | 109 | +8 | +7.9% | 13,614,800 |
| 2024/04/19 | 91 | 101 | 91 | 101 | +30 | +42.3% | 5,958,900 |
| 2024/04/18 | 70 | 72 | 70 | 71 | ±0 | ±0% | 16,500 |
| 2024/04/17 | 72 | 72 | 69 | 71 | +1 | +1.4% | 34,200 |
| 2024/04/16 | 72 | 72 | 69 | 70 | -1 | -1.4% | 76,300 |
| 2024/04/15 | 73 | 73 | 71 | 71 | -1 | -1.4% | 18,000 |
| 2024/04/12 | 72 | 73 | 72 | 72 | +1 | +1.4% | 14,500 |
| 2024/04/11 | 72 | 72 | 71 | 71 | -1 | -1.4% | 16,100 |
| 2024/04/10 | 71 | 72 | 70 | 72 | +1 | +1.4% | 27,000 |
| 2024/04/09 | 72 | 72 | 70 | 71 | -1 | -1.4% | 19,100 |
| 2024/04/08 | 72 | 72 | 70 | 72 | ±0 | ±0% | 30,700 |
| 2024/04/05 | 67 | 72 | 67 | 72 | +3 | +4.3% | 80,500 |
| 2024/04/04 | 72 | 72 | 68 | 69 | -3 | -4.2% | 112,200 |
| 2024/04/03 | 71 | 72 | 70 | 72 | +1 | +1.4% | 44,200 |
| 2024/04/02 | 71 | 72 | 71 | 71 | ±0 | ±0% | 29,400 |
| 2024/04/01 | 73 | 73 | 71 | 71 | -1 | -1.4% | 23,600 |
| 2024/03/29 | 71 | 72 | 70 | 72 | ±0 | ±0% | 32,500 |
| 2024/03/28 | 72 | 72 | 71 | 72 | ±0 | ±0% | 18,300 |
| 2024/03/27 | 71 | 72 | 70 | 72 | +2 | +2.9% | 48,500 |
| 2024/03/26 | 73 | 73 | 70 | 70 | -3 | -4.1% | 74,700 |
| 2024/03/25 | 70 | 73 | 70 | 73 | +2 | +2.8% | 68,100 |
| 2024/03/22 | 70 | 71 | 69 | 71 | +2 | +2.9% | 91,700 |
| 2024/03/21 | 70 | 71 | 69 | 69 | -1 | -1.4% | 32,800 |
| 2024/03/19 | 70 | 70 | 69 | 70 | ±0 | ±0% | 31,900 |
| 2024/03/18 | 72 | 72 | 68 | 70 | -1 | -1.4% | 247,000 |
| 2024/03/15 | 72 | 73 | 71 | 71 | -2 | -2.7% | 103,600 |
| 2024/03/14 | 72 | 74 | 71 | 73 | +1 | +1.4% | 221,400 |
| 2024/03/13 | 71 | 82 | 71 | 72 | +1 | +1.4% | 563,100 |
| 2024/03/12 | 71 | 73 | 71 | 71 | -1 | -1.4% | 82,500 |
| 2024/03/11 | 74 | 74 | 71 | 72 | -2 | -2.7% | 78,500 |
| 2024/03/08 | 76 | 77 | 74 | 74 | -4 | -5.1% | 130,500 |
| 2024/03/07 | 79 | 79 | 76 | 78 | -1 | -1.3% | 246,200 |
| 2024/03/06 | 81 | 81 | 78 | 79 | -2 | -2.5% | 127,300 |
| 2024/03/05 | 81 | 82 | 80 | 81 | +1 | +1.3% | 215,900 |
| 2024/03/04 | 82 | 82 | 80 | 80 | -2 | -2.4% | 79,700 |
| 2024/03/01 | 82 | 82 | 80 | 82 | ±0 | ±0% | 42,100 |
| 2024/02/29 | 81 | 85 | 81 | 82 | +1 | +1.2% | 147,600 |
| 2024/02/28 | 80 | 81 | 79 | 81 | +1 | +1.3% | 278,100 |
| 2024/02/27 | 80 | 80 | 78 | 80 | +1 | +1.3% | 78,400 |
| 2024/02/26 | 82 | 82 | 79 | 79 | -2 | -2.5% | 95,600 |
| 2024/02/22 | 80 | 82 | 79 | 81 | +1 | +1.3% | 102,200 |
| 2024/02/21 | 80 | 80 | 79 | 80 | -1 | -1.2% | 68,900 |
| 2024/02/20 | 79 | 81 | 78 | 81 | +2 | +2.5% | 122,400 |
| 2024/02/19 | 77 | 79 | 74 | 79 | +2 | +2.6% | 131,700 |
1～
50
件表示中 / 3447件
類似銘柄と比較する
現在ご覧いただいている「新都ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 新都ＨＤ | 11,400円 | +6.9% | - | 0.00% | 69.94倍 | 4.43倍 |
|
衣料のクリムゾン発祥だが、子会社が工場擁す廃プラ、廃金属リサイクル関連の貿易事業へ傾注 |
| ビカダンＨＤ | 73,300円 | +2.9% | +11.1% | 1.85% | 27.04倍 | 5.73倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| 東北化学 | 382,000円 | -8.0% | -39.4% | 2.49% | 10.76倍 | 0.48倍 |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
| 共同紙 | 487,000円 | +0.5% | +0.5% | 1.03% | 31.35倍 | 0.84倍 |
|
河内屋紙・はが紙販が０８年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
| 横浜魚類 | 56,900円 | -4.8% | +115.2% | 0.53% | 22.25倍 | 1.59倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
市場注目の銘柄
チャート関連のコラム
