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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/11 | 95 | 97 | 95 | 96 | +1 | +1.1% | 23,200 |
| 2017/07/10 | 94 | 96 | 93 | 95 | +1 | +1.1% | 59,400 |
| 2017/07/07 | 94 | 96 | 94 | 94 | ±0 | ±0% | 19,400 |
| 2017/07/06 | 96 | 98 | 94 | 94 | -2 | -2.1% | 39,600 |
| 2017/07/05 | 93 | 97 | 93 | 96 | +2 | +2.1% | 100,300 |
| 2017/07/04 | 97 | 100 | 93 | 94 | -2 | -2.1% | 213,400 |
| 2017/07/03 | 93 | 97 | 92 | 96 | +3 | +3.2% | 66,100 |
| 2017/06/30 | 94 | 94 | 92 | 93 | -1 | -1.1% | 51,100 |
| 2017/06/29 | 92 | 94 | 92 | 94 | +1 | +1.1% | 40,900 |
| 2017/06/28 | 92 | 94 | 92 | 93 | -1 | -1.1% | 64,700 |
| 2017/06/27 | 95 | 95 | 93 | 94 | ±0 | ±0% | 37,500 |
| 2017/06/26 | 94 | 95 | 92 | 94 | -1 | -1.1% | 81,400 |
| 2017/06/23 | 91 | 105 | 91 | 95 | +5 | +5.6% | 861,500 |
| 2017/06/22 | 90 | 91 | 89 | 90 | ±0 | ±0% | 63,600 |
| 2017/06/21 | 90 | 91 | 90 | 90 | -1 | -1.1% | 14,600 |
| 2017/06/20 | 91 | 92 | 90 | 91 | ±0 | ±0% | 25,300 |
| 2017/06/19 | 91 | 92 | 90 | 91 | ±0 | ±0% | 43,100 |
| 2017/06/16 | 91 | 92 | 90 | 91 | -1 | -1.1% | 34,800 |
1951～
2000
件表示中 / 3768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 | 16,600円 | +87.2% | +410.2% | 0.00% | 126.72倍 | 5.05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 |
| ＧＴＨＤ | - | +10.5% | +19.5% | - | - | - |
|
- |
| 田中商事 | 83,900円 | +5.5% | +43.2% | 3.69% | 5.93倍 | 0.46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 |
| トミタ | 115,800円 | +2.9% | -29.0% | 1.81% | 13.54倍 | 0.50倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| 内外テック | 200,500円 | +0.5% | -22.0% | 5.09% | 10.96倍 | 0.59倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
市場注目の銘柄
チャート関連のコラム
