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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 83 | 84 | 83 | 84 | +1 | +1.2% | 34,200 |
| 2021/02/22 | 84 | 84 | 83 | 83 | ±0 | ±0% | 184,500 |
| 2021/02/19 | 84 | 85 | 83 | 83 | -1 | -1.2% | 251,500 |
| 2021/02/18 | 85 | 87 | 84 | 84 | ±0 | ±0% | 264,300 |
| 2021/02/17 | 84 | 87 | 84 | 84 | ±0 | ±0% | 442,900 |
| 2021/02/16 | 85 | 85 | 84 | 84 | ±0 | ±0% | 97,200 |
| 2021/02/15 | 84 | 85 | 84 | 84 | ±0 | ±0% | 125,400 |
| 2021/02/12 | 85 | 86 | 84 | 84 | ±0 | ±0% | 147,400 |
| 2021/02/10 | 85 | 86 | 83 | 84 | ±0 | ±0% | 134,900 |
| 2021/02/09 | 85 | 85 | 84 | 84 | ±0 | ±0% | 106,400 |
| 2021/02/08 | 85 | 85 | 84 | 84 | +1 | +1.2% | 76,600 |
| 2021/02/05 | 84 | 85 | 83 | 83 | ±0 | ±0% | 98,600 |
| 2021/02/04 | 84 | 86 | 83 | 83 | ±0 | ±0% | 168,300 |
| 2021/02/03 | 85 | 85 | 83 | 83 | ±0 | ±0% | 66,900 |
| 2021/02/02 | 82 | 84 | 82 | 83 | +1 | +1.2% | 42,100 |
| 2021/02/01 | 83 | 84 | 82 | 82 | -1 | -1.2% | 66,400 |
| 2021/01/29 | 81 | 85 | 81 | 83 | +3 | +3.8% | 269,500 |
| 2021/01/28 | 81 | 82 | 79 | 80 | -2 | -2.4% | 274,300 |
| 2021/01/27 | 82 | 83 | 82 | 82 | ±0 | ±0% | 132,900 |
| 2021/01/26 | 83 | 86 | 81 | 82 | -1 | -1.2% | 296,400 |
| 2021/01/25 | 85 | 85 | 83 | 83 | -2 | -2.4% | 144,500 |
| 2021/01/22 | 86 | 86 | 85 | 85 | -1 | -1.2% | 35,200 |
| 2021/01/21 | 85 | 86 | 84 | 86 | ±0 | ±0% | 94,000 |
| 2021/01/20 | 87 | 87 | 83 | 86 | -1 | -1.1% | 316,300 |
| 2021/01/19 | 88 | 88 | 85 | 87 | ±0 | ±0% | 225,600 |
| 2021/01/18 | 86 | 88 | 86 | 87 | +1 | +1.2% | 46,800 |
| 2021/01/15 | 86 | 89 | 86 | 86 | ±0 | ±0% | 225,900 |
| 2021/01/14 | 89 | 89 | 86 | 86 | -3 | -3.4% | 99,400 |
| 2021/01/13 | 89 | 90 | 85 | 89 | +1 | +1.1% | 235,300 |
| 2021/01/12 | 85 | 91 | 85 | 88 | +2 | +2.3% | 222,300 |
| 2021/01/08 | 86 | 87 | 85 | 86 | ±0 | ±0% | 132,700 |
| 2021/01/07 | 84 | 87 | 82 | 86 | +3 | +3.6% | 201,200 |
| 2021/01/06 | 81 | 84 | 81 | 83 | +3 | +3.8% | 187,500 |
| 2021/01/05 | 81 | 81 | 80 | 80 | ±0 | ±0% | 55,500 |
| 2021/01/04 | 80 | 82 | 79 | 80 | ±0 | ±0% | 68,700 |
| 2020/12/30 | 82 | 82 | 80 | 80 | -1 | -1.2% | 91,400 |
| 2020/12/29 | 79 | 82 | 78 | 81 | +3 | +3.8% | 70,000 |
| 2020/12/28 | 83 | 83 | 78 | 78 | -3 | -3.7% | 290,500 |
| 2020/12/25 | 82 | 84 | 81 | 81 | -1 | -1.2% | 74,400 |
| 2020/12/24 | 81 | 83 | 81 | 82 | +2 | +2.5% | 135,000 |
| 2020/12/23 | 80 | 82 | 80 | 80 | ±0 | ±0% | 130,100 |
| 2020/12/22 | 81 | 81 | 79 | 80 | -1 | -1.2% | 221,300 |
| 2020/12/21 | 82 | 83 | 81 | 81 | -2 | -2.4% | 166,500 |
| 2020/12/18 | 82 | 84 | 82 | 83 | ±0 | ±0% | 76,100 |
| 2020/12/17 | 83 | 85 | 83 | 83 | -1 | -1.2% | 105,100 |
| 2020/12/16 | 84 | 86 | 83 | 84 | ±0 | ±0% | 148,800 |
| 2020/12/15 | 85 | 87 | 84 | 84 | -4 | -4.5% | 232,000 |
| 2020/12/14 | 86 | 89 | 84 | 88 | +2 | +2.3% | 251,000 |
| 2020/12/11 | 84 | 86 | 83 | 86 | +1 | +1.2% | 205,900 |
| 2020/12/10 | 90 | 90 | 85 | 85 | -4 | -4.5% | 532,700 |
1101～
1150
件表示中 / 3767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 | 16,100円 | +87.2% | +410.2% | 0.00% | 122.90倍 | 4.90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 |
| 杉田エース | 126,900円 | +3.1% | +21.7% | 3.15% | 10.31倍 | 0.58倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| 清和中央 | 171,000円 | +1.0% | +999.9% | 0.88% | 26.91倍 | 0.43倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| オーウイル | 212,900円 | +2.2% | -4.4% | 3.10% | 9.15倍 | 1.25倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| ＩＮＥＳＴ | 6,000円 | -10.3% | +18.8% | 0.00% | 146.34倍 | 1.34倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
市場注目の銘柄
チャート関連のコラム
