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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 96 | 96 | 93 | 94 | -2 | -2.1% | 60,900 |
| 2017/09/21 | 96 | 97 | 95 | 96 | +1 | +1.1% | 82,000 |
| 2017/09/20 | 93 | 97 | 93 | 95 | +2 | +2.2% | 99,300 |
| 2017/09/19 | 95 | 95 | 93 | 93 | -1 | -1.1% | 33,900 |
| 2017/09/15 | 93 | 94 | 93 | 94 | ±0 | ±0% | 15,500 |
| 2017/09/14 | 93 | 95 | 93 | 94 | +1 | +1.1% | 36,800 |
| 2017/09/13 | 93 | 96 | 92 | 93 | -3 | -3.1% | 244,900 |
| 2017/09/12 | 94 | 96 | 94 | 96 | +2 | +2.1% | 29,000 |
| 2017/09/11 | 93 | 95 | 93 | 94 | -1 | -1.1% | 47,400 |
| 2017/09/08 | 92 | 96 | 91 | 95 | +3 | +3.3% | 95,600 |
| 2017/09/07 | 92 | 93 | 91 | 92 | +1 | +1.1% | 96,500 |
| 2017/09/06 | 91 | 93 | 91 | 91 | ±0 | ±0% | 28,700 |
| 2017/09/05 | 93 | 94 | 91 | 91 | -2 | -2.2% | 61,100 |
| 2017/09/04 | 95 | 96 | 93 | 93 | -4 | -4.1% | 72,500 |
| 2017/09/01 | 95 | 101 | 94 | 97 | +3 | +3.2% | 439,700 |
| 2017/08/31 | 93 | 95 | 93 | 94 | -1 | -1.1% | 82,400 |
| 2017/08/30 | 93 | 95 | 92 | 95 | +2 | +2.2% | 42,700 |
| 2017/08/29 | 93 | 93 | 91 | 93 | -1 | -1.1% | 86,700 |
| 2017/08/28 | 92 | 96 | 92 | 94 | +2 | +2.2% | 136,400 |
| 2017/08/25 | 91 | 93 | 91 | 92 | ±0 | ±0% | 45,300 |
| 2017/08/24 | 91 | 92 | 91 | 92 | +1 | +1.1% | 11,800 |
| 2017/08/23 | 93 | 93 | 90 | 91 | -1 | -1.1% | 102,800 |
| 2017/08/22 | 92 | 94 | 91 | 92 | ±0 | ±0% | 63,500 |
| 2017/08/21 | 91 | 92 | 91 | 92 | +1 | +1.1% | 37,100 |
| 2017/08/18 | 91 | 92 | 90 | 91 | -2 | -2.2% | 48,200 |
| 2017/08/17 | 94 | 94 | 90 | 93 | -1 | -1.1% | 130,000 |
| 2017/08/16 | 93 | 95 | 92 | 94 | +2 | +2.2% | 109,400 |
| 2017/08/15 | 92 | 93 | 91 | 92 | ±0 | ±0% | 67,600 |
| 2017/08/14 | 92 | 93 | 90 | 92 | -1 | -1.1% | 112,100 |
| 2017/08/10 | 95 | 95 | 92 | 93 | -2 | -2.1% | 379,800 |
| 2017/08/09 | 100 | 101 | 93 | 95 | -6 | -5.9% | 1,083,200 |
| 2017/08/08 | 109 | 110 | 99 | 101 | -9 | -8.2% | 1,266,300 |
| 2017/08/07 | 102 | 122 | 101 | 110 | +18 | +19.6% | 6,869,200 |
| 2017/08/04 | 92 | 93 | 92 | 92 | -1 | -1.1% | 25,400 |
| 2017/08/03 | 92 | 94 | 92 | 93 | +1 | +1.1% | 40,300 |
| 2017/08/02 | 92 | 93 | 92 | 92 | ±0 | ±0% | 10,300 |
| 2017/08/01 | 93 | 93 | 91 | 92 | -1 | -1.1% | 68,800 |
| 2017/07/31 | 94 | 95 | 93 | 93 | -1 | -1.1% | 45,500 |
| 2017/07/28 | 94 | 95 | 94 | 94 | ±0 | ±0% | 58,300 |
| 2017/07/27 | 95 | 96 | 94 | 94 | ±0 | ±0% | 66,900 |
| 2017/07/26 | 95 | 96 | 93 | 94 | -1 | -1.1% | 67,200 |
| 2017/07/25 | 97 | 97 | 94 | 95 | -1 | -1% | 23,500 |
| 2017/07/24 | 95 | 96 | 94 | 96 | +1 | +1.1% | 52,800 |
| 2017/07/21 | 94 | 96 | 94 | 95 | +1 | +1.1% | 44,100 |
| 2017/07/20 | 93 | 94 | 92 | 94 | ±0 | ±0% | 46,000 |
| 2017/07/19 | 94 | 94 | 92 | 94 | +1 | +1.1% | 64,500 |
| 2017/07/18 | 94 | 95 | 93 | 93 | -2 | -2.1% | 138,100 |
| 2017/07/14 | 96 | 96 | 93 | 95 | -1 | -1% | 268,100 |
| 2017/07/13 | 97 | 116 | 94 | 96 | -1 | -1% | 3,752,700 |
| 2017/07/12 | 96 | 99 | 96 | 97 | +1 | +1% | 81,600 |
1851～
1900
件表示中 / 3686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 | 11,800円 | +87.2% | +410.2% | 0.00% | 80.82倍 | 3.23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 |
| ソレキア | 550,000円 | +0.5% | -20.8% | 0.91% | 5.87倍 | 0.46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 |
| ムーンバット | 98,000円 | +11.2% | +23.0% | 4.49% | 8.84倍 | 0.81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 |
| 大 水 | 34,700円 | +1.6% | -14.8% | 1.44% | 5.88倍 | 0.47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 |
| ｃｏｔｔａ | 40,600円 | +52.1% | +32.8% | 1.97% | 9.51倍 | 1.05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
