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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 137 | 142 | 128 | 139 | +7 | +5.3% | 6,624,200 |
| 2024/04/24 | 112 | 137 | 109 | 132 | +29 | +28.2% | 15,070,300 |
| 2024/04/23 | 109 | 119 | 99 | 103 | -6 | -5.5% | 5,220,200 |
| 2024/04/22 | 111 | 125 | 102 | 109 | +8 | +7.9% | 13,614,800 |
| 2024/04/19 | 91 | 101 | 91 | 101 | +30 | +42.3% | 5,958,900 |
| 2024/04/18 | 70 | 72 | 70 | 71 | ±0 | ±0% | 16,500 |
| 2024/04/17 | 72 | 72 | 69 | 71 | +1 | +1.4% | 34,200 |
| 2024/04/16 | 72 | 72 | 69 | 70 | -1 | -1.4% | 76,300 |
| 2024/04/15 | 73 | 73 | 71 | 71 | -1 | -1.4% | 18,000 |
| 2024/04/12 | 72 | 73 | 72 | 72 | +1 | +1.4% | 14,500 |
| 2024/04/11 | 72 | 72 | 71 | 71 | -1 | -1.4% | 16,100 |
| 2024/04/10 | 71 | 72 | 70 | 72 | +1 | +1.4% | 27,000 |
| 2024/04/09 | 72 | 72 | 70 | 71 | -1 | -1.4% | 19,100 |
| 2024/04/08 | 72 | 72 | 70 | 72 | ±0 | ±0% | 30,700 |
| 2024/04/05 | 67 | 72 | 67 | 72 | +3 | +4.3% | 80,500 |
| 2024/04/04 | 72 | 72 | 68 | 69 | -3 | -4.2% | 112,200 |
| 2024/04/03 | 71 | 72 | 70 | 72 | +1 | +1.4% | 44,200 |
| 2024/04/02 | 71 | 72 | 71 | 71 | ±0 | ±0% | 29,400 |
| 2024/04/01 | 73 | 73 | 71 | 71 | -1 | -1.4% | 23,600 |
| 2024/03/29 | 71 | 72 | 70 | 72 | ±0 | ±0% | 32,500 |
| 2024/03/28 | 72 | 72 | 71 | 72 | ±0 | ±0% | 18,300 |
| 2024/03/27 | 71 | 72 | 70 | 72 | +2 | +2.9% | 48,500 |
| 2024/03/26 | 73 | 73 | 70 | 70 | -3 | -4.1% | 74,700 |
| 2024/03/25 | 70 | 73 | 70 | 73 | +2 | +2.8% | 68,100 |
| 2024/03/22 | 70 | 71 | 69 | 71 | +2 | +2.9% | 91,700 |
| 2024/03/21 | 70 | 71 | 69 | 69 | -1 | -1.4% | 32,800 |
| 2024/03/19 | 70 | 70 | 69 | 70 | ±0 | ±0% | 31,900 |
| 2024/03/18 | 72 | 72 | 68 | 70 | -1 | -1.4% | 247,000 |
| 2024/03/15 | 72 | 73 | 71 | 71 | -2 | -2.7% | 103,600 |
| 2024/03/14 | 72 | 74 | 71 | 73 | +1 | +1.4% | 221,400 |
| 2024/03/13 | 71 | 82 | 71 | 72 | +1 | +1.4% | 563,100 |
| 2024/03/12 | 71 | 73 | 71 | 71 | -1 | -1.4% | 82,500 |
| 2024/03/11 | 74 | 74 | 71 | 72 | -2 | -2.7% | 78,500 |
| 2024/03/08 | 76 | 77 | 74 | 74 | -4 | -5.1% | 130,500 |
| 2024/03/07 | 79 | 79 | 76 | 78 | -1 | -1.3% | 246,200 |
| 2024/03/06 | 81 | 81 | 78 | 79 | -2 | -2.5% | 127,300 |
| 2024/03/05 | 81 | 82 | 80 | 81 | +1 | +1.3% | 215,900 |
| 2024/03/04 | 82 | 82 | 80 | 80 | -2 | -2.4% | 79,700 |
| 2024/03/01 | 82 | 82 | 80 | 82 | ±0 | ±0% | 42,100 |
| 2024/02/29 | 81 | 85 | 81 | 82 | +1 | +1.2% | 147,600 |
| 2024/02/28 | 80 | 81 | 79 | 81 | +1 | +1.3% | 278,100 |
| 2024/02/27 | 80 | 80 | 78 | 80 | +1 | +1.3% | 78,400 |
| 2024/02/26 | 82 | 82 | 79 | 79 | -2 | -2.5% | 95,600 |
| 2024/02/22 | 80 | 82 | 79 | 81 | +1 | +1.3% | 102,200 |
| 2024/02/21 | 80 | 80 | 79 | 80 | -1 | -1.2% | 68,900 |
| 2024/02/20 | 79 | 81 | 78 | 81 | +2 | +2.5% | 122,400 |
| 2024/02/19 | 77 | 79 | 74 | 79 | +2 | +2.6% | 131,700 |
| 2024/02/16 | 76 | 78 | 75 | 77 | +1 | +1.3% | 172,900 |
| 2024/02/15 | 77 | 77 | 75 | 76 | +1 | +1.3% | 76,000 |
| 2024/02/14 | 76 | 76 | 75 | 75 | -1 | -1.3% | 11,600 |
151～
200
件表示中 / 3594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 | 15,100円 | +6.9% | - | 0.00% | 113.53倍 | 4.72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 |
| オーウイル | 187,300円 | +10.2% | +13.3% | 2.94% | 8.01倍 | 1.19倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社でアイス製造・販売、環境関連製品も展開 |
| 田中商事 | 66,800円 | -2.9% | -7.3% | 4.34% | 5.64倍 | 0.38倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| ヤマシタヘルケア | 228,100円 | +9.4% | -19.5% | 2.67% | 11.05倍 | 0.66倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| トルク | 20,700円 | +1.1% | -19.3% | 2.90% | 6.91倍 | 0.37倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
市場注目の銘柄
チャート関連のコラム
