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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/04/27 | 100 | 101 | 97 | 99 | -4 | -3.9% | 67,300 |
| 2017/04/26 | 105 | 105 | 101 | 103 | -1 | -1% | 30,400 |
| 2017/04/25 | 106 | 106 | 102 | 104 | ±0 | ±0% | 27,100 |
| 2017/04/24 | 102 | 104 | 102 | 104 | +1 | +1% | 11,600 |
| 2017/04/21 | 103 | 103 | 102 | 103 | ±0 | ±0% | 7,700 |
| 2017/04/20 | 100 | 103 | 100 | 103 | +2 | +2% | 25,700 |
| 2017/04/19 | 96 | 103 | 96 | 101 | +3 | +3.1% | 33,500 |
| 2017/04/18 | 98 | 98 | 93 | 98 | +1 | +1% | 44,100 |
| 2017/04/17 | 94 | 98 | 93 | 97 | +3 | +3.2% | 35,600 |
| 2017/04/14 | 97 | 99 | 94 | 94 | -3 | -3.1% | 12,900 |
| 2017/04/13 | 93 | 100 | 91 | 97 | +3 | +3.2% | 82,200 |
| 2017/04/12 | 95 | 97 | 93 | 94 | -2 | -2.1% | 51,700 |
| 2017/04/11 | 98 | 98 | 95 | 96 | -1 | -1% | 21,500 |
| 2017/04/10 | 97 | 99 | 96 | 97 | ±0 | ±0% | 23,900 |
| 2017/04/07 | 98 | 99 | 93 | 97 | +1 | +1% | 29,300 |
| 2017/04/06 | 100 | 101 | 96 | 96 | -4 | -4% | 71,800 |
| 2017/04/05 | 101 | 101 | 99 | 100 | +1 | +1% | 30,600 |
| 2017/04/04 | 99 | 102 | 98 | 99 | -1 | -1% | 23,800 |
2001～
2050
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
