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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/06/15 | 93 | 93 | 90 | 92 | -2 | -2.1% | 72,000 |
| 2017/06/14 | 94 | 95 | 91 | 94 | -1 | -1.1% | 50,100 |
| 2017/06/13 | 96 | 96 | 93 | 95 | ±0 | ±0% | 27,400 |
| 2017/06/12 | 95 | 96 | 95 | 95 | -1 | -1% | 22,200 |
| 2017/06/09 | 95 | 97 | 95 | 96 | ±0 | ±0% | 17,500 |
| 2017/06/08 | 97 | 99 | 95 | 96 | -1 | -1% | 40,700 |
| 2017/06/07 | 100 | 100 | 88 | 97 | -4 | -4% | 178,200 |
| 2017/06/06 | 102 | 102 | 99 | 101 | -1 | -1% | 56,500 |
| 2017/06/05 | 99 | 102 | 97 | 102 | +1 | +1% | 87,200 |
| 2017/06/02 | 98 | 101 | 96 | 101 | +4 | +4.1% | 59,200 |
| 2017/06/01 | 98 | 99 | 96 | 97 | -1 | -1% | 68,800 |
| 2017/05/31 | 99 | 100 | 95 | 98 | -1 | -1% | 61,100 |
| 2017/05/30 | 100 | 100 | 99 | 99 | -1 | -1% | 5,600 |
| 2017/05/29 | 100 | 100 | 99 | 100 | +1 | +1% | 12,000 |
| 2017/05/26 | 100 | 101 | 99 | 99 | ±0 | ±0% | 26,100 |
| 2017/05/25 | 101 | 102 | 98 | 99 | -4 | -3.9% | 105,900 |
| 2017/05/24 | 98 | 115 | 98 | 103 | +4 | +4% | 595,000 |
| 2017/05/23 | 98 | 99 | 97 | 99 | +2 | +2.1% | 8,600 |
| 2017/05/22 | 97 | 100 | 94 | 97 | -1 | -1% | 22,200 |
| 2017/05/19 | 98 | 99 | 97 | 98 | +1 | +1% | 7,300 |
| 2017/05/18 | 99 | 100 | 94 | 97 | -3 | -3% | 36,800 |
| 2017/05/17 | 99 | 100 | 99 | 100 | ±0 | ±0% | 6,300 |
| 2017/05/16 | 100 | 101 | 99 | 100 | ±0 | ±0% | 9,200 |
| 2017/05/15 | 99 | 100 | 99 | 100 | +1 | +1% | 8,900 |
| 2017/05/12 | 100 | 101 | 99 | 99 | -2 | -2% | 5,300 |
| 2017/05/11 | 100 | 101 | 99 | 101 | +1 | +1% | 20,700 |
| 2017/05/10 | 99 | 100 | 99 | 100 | ±0 | ±0% | 33,200 |
| 2017/05/09 | 100 | 101 | 98 | 100 | ±0 | ±0% | 18,100 |
| 2017/05/08 | 99 | 101 | 98 | 100 | +1 | +1% | 9,700 |
| 2017/05/02 | 99 | 99 | 97 | 99 | +1 | +1% | 7,600 |
| 2017/05/01 | 97 | 99 | 97 | 98 | +1 | +1% | 15,600 |
| 2017/04/28 | 99 | 101 | 97 | 97 | -2 | -2% | 26,000 |
1951～
2000
件表示中 / 3736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 | 13,200円 | +87.2% | +410.2% | 0.00% | 91.67倍 | 3.67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 | 306,500円 | -1.9% | -10.1% | 1.63% | 4.22倍 | 0.34倍 |
|
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 | 617,000円 | +1.3% | -11.1% | 0.81% | 5.50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 | 91,500円 | +0.2% | -3.3% | 2.73% | 12.04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 | 42,900円 | +52.2% | +40.6% | 1.86% | 9.27倍 | 1.02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
