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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 90 | 93 | 90 | 92 | ±0 | ±0% | 164,200 |
| 2023/01/05 | 92 | 92 | 90 | 92 | -1 | -1.1% | 236,000 |
| 2023/01/04 | 93 | 94 | 91 | 93 | -1 | -1.1% | 198,000 |
| 2022/12/30 | 94 | 94 | 92 | 94 | ±0 | ±0% | 61,800 |
| 2022/12/29 | 93 | 94 | 92 | 94 | +2 | +2.2% | 58,600 |
| 2022/12/28 | 93 | 94 | 92 | 92 | -2 | -2.1% | 79,000 |
| 2022/12/27 | 92 | 96 | 92 | 94 | +2 | +2.2% | 174,300 |
| 2022/12/26 | 93 | 93 | 91 | 92 | -1 | -1.1% | 107,100 |
| 2022/12/23 | 92 | 94 | 92 | 93 | -1 | -1.1% | 117,100 |
| 2022/12/22 | 93 | 94 | 92 | 94 | ±0 | ±0% | 144,800 |
| 2022/12/21 | 95 | 95 | 93 | 94 | -1 | -1.1% | 196,500 |
| 2022/12/20 | 95 | 96 | 94 | 95 | -2 | -2.1% | 102,300 |
| 2022/12/19 | 96 | 97 | 94 | 97 | +1 | +1% | 160,500 |
| 2022/12/16 | 98 | 99 | 95 | 96 | -4 | -4% | 490,800 |
| 2022/12/15 | 97 | 103 | 96 | 100 | -7 | -6.5% | 1,172,400 |
| 2022/12/14 | 101 | 107 | 100 | 107 | +7 | +7% | 666,700 |
| 2022/12/13 | 98 | 103 | 98 | 100 | +1 | +1% | 623,600 |
| 2022/12/12 | 96 | 99 | 96 | 99 | +3 | +3.1% | 162,800 |
| 2022/12/09 | 97 | 98 | 96 | 96 | -1 | -1% | 149,000 |
| 2022/12/08 | 97 | 97 | 94 | 97 | -1 | -1% | 544,400 |
| 2022/12/07 | 98 | 99 | 98 | 98 | -1 | -1% | 57,900 |
| 2022/12/06 | 99 | 99 | 98 | 99 | ±0 | ±0% | 66,600 |
| 2022/12/05 | 100 | 100 | 98 | 99 | -1 | -1% | 161,300 |
| 2022/12/02 | 99 | 100 | 97 | 100 | ±0 | ±0% | 129,800 |
| 2022/12/01 | 99 | 100 | 98 | 100 | +1 | +1% | 60,300 |
| 2022/11/30 | 99 | 99 | 97 | 99 | +1 | +1% | 113,900 |
| 2022/11/29 | 99 | 99 | 98 | 98 | -2 | -2% | 82,700 |
| 2022/11/28 | 100 | 100 | 98 | 100 | ±0 | ±0% | 102,300 |
| 2022/11/25 | 99 | 101 | 98 | 100 | +1 | +1% | 209,600 |
| 2022/11/24 | 97 | 100 | 97 | 99 | +2 | +2.1% | 198,700 |
| 2022/11/22 | 97 | 98 | 96 | 97 | ±0 | ±0% | 89,800 |
| 2022/11/21 | 95 | 97 | 95 | 97 | +2 | +2.1% | 154,500 |
| 2022/11/18 | 93 | 96 | 93 | 95 | +1 | +1.1% | 107,400 |
| 2022/11/17 | 93 | 95 | 93 | 94 | -1 | -1.1% | 122,000 |
| 2022/11/16 | 95 | 95 | 93 | 95 | +1 | +1.1% | 293,400 |
| 2022/11/15 | 95 | 96 | 94 | 94 | -2 | -2.1% | 188,300 |
| 2022/11/14 | 96 | 97 | 95 | 96 | ±0 | ±0% | 71,600 |
| 2022/11/11 | 96 | 97 | 95 | 96 | +1 | +1.1% | 48,000 |
| 2022/11/10 | 96 | 96 | 95 | 95 | -1 | -1% | 71,600 |
| 2022/11/09 | 95 | 97 | 94 | 96 | +2 | +2.1% | 157,800 |
| 2022/11/08 | 93 | 95 | 93 | 94 | +1 | +1.1% | 121,900 |
| 2022/11/07 | 93 | 94 | 93 | 93 | ±0 | ±0% | 19,600 |
| 2022/11/04 | 94 | 94 | 93 | 93 | -1 | -1.1% | 169,500 |
| 2022/11/02 | 94 | 95 | 93 | 94 | ±0 | ±0% | 66,600 |
| 2022/11/01 | 95 | 95 | 93 | 94 | ±0 | ±0% | 98,400 |
| 2022/10/31 | 96 | 96 | 94 | 94 | -1 | -1.1% | 55,900 |
| 2022/10/28 | 94 | 96 | 94 | 95 | ±0 | ±0% | 67,600 |
| 2022/10/27 | 95 | 96 | 94 | 95 | ±0 | ±0% | 156,500 |
| 2022/10/26 | 96 | 96 | 94 | 95 | ±0 | ±0% | 142,100 |
| 2022/10/25 | 95 | 97 | 95 | 95 | -2 | -2.1% | 230,400 |
551～
600
件表示中 / 3674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 | 9,500円 | +87.2% | +410.2% | 0.00% | 65.07倍 | 2.60倍 |
|
衣料のクリムゾン発祥だが、２４年買収社含む子会社工場での廃プラ・金属リサイクル分野へ傾注 |
| ＴＭＨ | 106,800円 | +30.8% | -6.5% | 0.00% | 20.53倍 | 5.05倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| アゼアス | 63,600円 | +9.6% | +49.7% | 3.62% | 11.68倍 | 0.54倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
| 東北化学 | - | +4.8% | +20.4% | - | - | - |
|
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 |
| カワサキ | 127,100円 | +1.8% | +10.0% | 3.93% | 9.29倍 | 0.49倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
市場注目の銘柄
チャート関連のコラム
