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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 65 | 66 | 65 | 66 | ±0 | ±0% | 24,400 |
| 2021/10/26 | 66 | 66 | 64 | 66 | ±0 | ±0% | 211,400 |
| 2021/10/25 | 65 | 66 | 64 | 66 | +1 | +1.5% | 41,700 |
| 2021/10/22 | 65 | 66 | 65 | 65 | ±0 | ±0% | 25,500 |
| 2021/10/21 | 67 | 67 | 65 | 65 | -2 | -3% | 45,600 |
| 2021/10/20 | 66 | 67 | 66 | 67 | +1 | +1.5% | 29,900 |
| 2021/10/19 | 67 | 67 | 66 | 66 | -1 | -1.5% | 9,600 |
| 2021/10/18 | 67 | 67 | 66 | 67 | +1 | +1.5% | 47,200 |
| 2021/10/15 | 66 | 66 | 64 | 66 | ±0 | ±0% | 212,000 |
| 2021/10/14 | 67 | 67 | 65 | 66 | ±0 | ±0% | 245,700 |
| 2021/10/13 | 67 | 68 | 66 | 66 | -1 | -1.5% | 24,800 |
| 2021/10/12 | 68 | 68 | 67 | 67 | -1 | -1.5% | 131,200 |
| 2021/10/11 | 69 | 69 | 67 | 68 | ±0 | ±0% | 152,000 |
| 2021/10/08 | 69 | 69 | 68 | 68 | +1 | +1.5% | 35,400 |
| 2021/10/07 | 69 | 70 | 67 | 67 | -1 | -1.5% | 94,500 |
| 2021/10/06 | 70 | 71 | 68 | 68 | -1 | -1.4% | 106,200 |
| 2021/10/05 | 69 | 70 | 68 | 69 | ±0 | ±0% | 108,700 |
| 2021/10/04 | 68 | 70 | 68 | 69 | ±0 | ±0% | 88,200 |
| 2021/10/01 | 67 | 70 | 67 | 69 | +1 | +1.5% | 80,000 |
| 2021/09/30 | 68 | 69 | 67 | 68 | +1 | +1.5% | 86,600 |
| 2021/09/29 | 66 | 68 | 66 | 67 | -1 | -1.5% | 48,600 |
| 2021/09/28 | 69 | 69 | 67 | 68 | ±0 | ±0% | 100,100 |
| 2021/09/27 | 68 | 69 | 66 | 68 | ±0 | ±0% | 59,000 |
| 2021/09/24 | 67 | 68 | 66 | 68 | +2 | +3% | 69,200 |
| 2021/09/22 | 67 | 68 | 66 | 66 | -1 | -1.5% | 73,100 |
| 2021/09/21 | 68 | 69 | 67 | 67 | -2 | -2.9% | 164,500 |
| 2021/09/17 | 69 | 70 | 69 | 69 | -1 | -1.4% | 83,100 |
| 2021/09/16 | 72 | 73 | 69 | 70 | -2 | -2.8% | 188,500 |
| 2021/09/15 | 72 | 73 | 71 | 72 | +1 | +1.4% | 86,000 |
| 2021/09/14 | 74 | 74 | 71 | 71 | -5 | -6.6% | 395,200 |
| 2021/09/13 | 74 | 76 | 74 | 76 | +1 | +1.3% | 280,200 |
| 2021/09/10 | 72 | 75 | 71 | 75 | +3 | +4.2% | 399,700 |
| 2021/09/09 | 70 | 73 | 70 | 72 | +2 | +2.9% | 243,500 |
| 2021/09/08 | 72 | 73 | 70 | 70 | -1 | -1.4% | 310,100 |
| 2021/09/07 | 73 | 73 | 71 | 71 | -2 | -2.7% | 148,400 |
| 2021/09/06 | 71 | 73 | 71 | 73 | +2 | +2.8% | 368,100 |
| 2021/09/03 | 75 | 76 | 70 | 71 | -6 | -7.8% | 1,363,500 |
| 2021/09/02 | 79 | 81 | 76 | 77 | -5 | -6.1% | 1,445,800 |
| 2021/09/01 | 81 | 83 | 75 | 82 | +9 | +12.3% | 4,815,400 |
| 2021/08/31 | 70 | 73 | 70 | 73 | +3 | +4.3% | 144,800 |
| 2021/08/30 | 70 | 71 | 70 | 70 | ±0 | ±0% | 89,800 |
| 2021/08/27 | 70 | 71 | 69 | 70 | ±0 | ±0% | 98,300 |
| 2021/08/26 | 67 | 70 | 67 | 70 | +3 | +4.5% | 130,100 |
| 2021/08/25 | 67 | 68 | 66 | 67 | +1 | +1.5% | 71,000 |
| 2021/08/24 | 64 | 68 | 64 | 66 | +1 | +1.5% | 149,100 |
| 2021/08/23 | 62 | 65 | 62 | 65 | +1 | +1.6% | 156,600 |
| 2021/08/20 | 64 | 65 | 63 | 64 | -1 | -1.5% | 135,600 |
| 2021/08/19 | 65 | 66 | 64 | 65 | -1 | -1.5% | 79,900 |
| 2021/08/18 | 66 | 66 | 65 | 66 | -1 | -1.5% | 139,600 |
| 2021/08/17 | 65 | 67 | 65 | 67 | +2 | +3.1% | 122,300 |
851～
900
件表示中 / 3683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 | 11,600円 | +87.2% | +410.2% | 0.00% | 79.45倍 | 3.17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 |
| ムーンバット | 99,000円 | +11.2% | +23.0% | 4.44% | 8.93倍 | 0.82倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| ソレキア | 534,000円 | +0.5% | -20.8% | 0.94% | 5.70倍 | 0.44倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
| 大 水 | 31,300円 | +1.6% | -14.8% | 1.60% | 5.30倍 | 0.42倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
| 平和紙 | 42,500円 | +4.2% | +6.3% | 2.82% | 28.11倍 | 0.40倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
市場注目の銘柄
チャート関連のコラム
