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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 82 | 82 | 81 | 81 | -1 | -1.2% | 97,100 |
| 2021/06/03 | 82 | 82 | 81 | 82 | ±0 | ±0% | 48,600 |
| 2021/06/02 | 81 | 82 | 80 | 82 | +1 | +1.2% | 110,800 |
| 2021/06/01 | 81 | 81 | 80 | 81 | +1 | +1.3% | 88,700 |
| 2021/05/31 | 82 | 82 | 80 | 80 | -1 | -1.2% | 173,300 |
| 2021/05/28 | 81 | 83 | 81 | 81 | -1 | -1.2% | 117,200 |
| 2021/05/27 | 82 | 83 | 81 | 82 | +1 | +1.2% | 169,600 |
| 2021/05/26 | 80 | 81 | 79 | 81 | +1 | +1.3% | 123,200 |
| 2021/05/25 | 80 | 82 | 79 | 80 | +1 | +1.3% | 368,000 |
| 2021/05/24 | 78 | 82 | 77 | 79 | +2 | +2.6% | 764,800 |
| 2021/05/21 | 79 | 79 | 77 | 77 | -1 | -1.3% | 80,300 |
| 2021/05/20 | 76 | 79 | 76 | 78 | +2 | +2.6% | 176,400 |
| 2021/05/19 | 76 | 77 | 75 | 76 | +1 | +1.3% | 72,400 |
| 2021/05/18 | 75 | 77 | 75 | 75 | ±0 | ±0% | 227,500 |
| 2021/05/17 | 76 | 76 | 75 | 75 | -1 | -1.3% | 100,700 |
| 2021/05/14 | 75 | 76 | 75 | 76 | +2 | +2.7% | 63,700 |
| 2021/05/13 | 77 | 77 | 74 | 74 | -3 | -3.9% | 215,100 |
| 2021/05/12 | 78 | 78 | 76 | 77 | ±0 | ±0% | 306,100 |
| 2021/05/11 | 78 | 78 | 77 | 77 | -1 | -1.3% | 59,900 |
| 2021/05/10 | 79 | 79 | 77 | 78 | -1 | -1.3% | 84,000 |
| 2021/05/07 | 79 | 79 | 77 | 79 | ±0 | ±0% | 49,100 |
| 2021/05/06 | 78 | 79 | 77 | 79 | +1 | +1.3% | 91,300 |
| 2021/04/30 | 78 | 79 | 77 | 78 | -1 | -1.3% | 87,400 |
| 2021/04/28 | 80 | 80 | 78 | 79 | -1 | -1.3% | 63,000 |
| 2021/04/27 | 80 | 81 | 78 | 80 | ±0 | ±0% | 330,500 |
| 2021/04/26 | 78 | 81 | 78 | 80 | +3 | +3.9% | 327,000 |
| 2021/04/23 | 76 | 79 | 76 | 77 | ±0 | ±0% | 177,700 |
| 2021/04/22 | 76 | 77 | 75 | 77 | +1 | +1.3% | 202,500 |
| 2021/04/21 | 76 | 77 | 74 | 76 | -1 | -1.3% | 538,000 |
| 2021/04/20 | 78 | 79 | 77 | 77 | -1 | -1.3% | 176,600 |
| 2021/04/19 | 80 | 80 | 77 | 78 | -1 | -1.3% | 363,300 |
| 2021/04/16 | 80 | 80 | 78 | 79 | ±0 | ±0% | 322,200 |
| 2021/04/15 | 80 | 81 | 78 | 79 | ±0 | ±0% | 611,600 |
| 2021/04/14 | 84 | 85 | 79 | 79 | -6 | -7.1% | 1,604,800 |
| 2021/04/13 | 88 | 89 | 84 | 85 | -1 | -1.2% | 1,283,400 |
| 2021/04/12 | 87 | 87 | 85 | 86 | -1 | -1.1% | 140,400 |
| 2021/04/09 | 86 | 88 | 86 | 87 | +1 | +1.2% | 205,700 |
| 2021/04/08 | 86 | 87 | 85 | 86 | +1 | +1.2% | 311,600 |
| 2021/04/07 | 84 | 87 | 84 | 85 | +1 | +1.2% | 616,700 |
| 2021/04/06 | 86 | 86 | 84 | 84 | -1 | -1.2% | 365,200 |
| 2021/04/05 | 86 | 87 | 84 | 85 | ±0 | ±0% | 730,000 |
| 2021/04/02 | 90 | 90 | 84 | 85 | -2 | -2.3% | 1,539,000 |
| 2021/04/01 | 85 | 87 | 85 | 87 | ±0 | ±0% | 216,500 |
| 2021/03/31 | 86 | 87 | 85 | 87 | +1 | +1.2% | 215,800 |
| 2021/03/30 | 87 | 88 | 86 | 86 | ±0 | ±0% | 189,100 |
| 2021/03/29 | 87 | 89 | 86 | 86 | ±0 | ±0% | 280,500 |
| 2021/03/26 | 87 | 88 | 85 | 86 | ±0 | ±0% | 485,700 |
| 2021/03/25 | 85 | 88 | 85 | 86 | ±0 | ±0% | 267,000 |
| 2021/03/24 | 88 | 88 | 85 | 86 | -2 | -2.3% | 556,300 |
| 2021/03/23 | 91 | 92 | 87 | 88 | -2 | -2.2% | 1,311,400 |
1001～
1050
件表示中 / 3735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 | 13,100円 | +87.2% | +410.2% | 0.00% | 90.97倍 | 3.64倍 |
|
衣料のクリムゾン発祥ながら２４年買収社含む子会社工場での金属や樹脂の再生品分野へ傾注 |
| 高見澤 | 307,000円 | -1.9% | -10.1% | - | - | - |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| ソレキア | 616,000円 | +1.3% | -11.1% | 0.81% | 5.49倍 | 0.48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 |
| プリメックス | 91,800円 | +0.2% | -3.3% | 2.72% | 12.08倍 | 0.61倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
| ｃｏｔｔａ | 43,400円 | +52.2% | +40.6% | 1.84% | 9.38倍 | 1.03倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
市場注目の銘柄
チャート関連のコラム
