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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 129 | 144 | 129 | 142 | +11 | +8.4% | 1,751,900 |
| 2024/05/29 | 134 | 137 | 130 | 131 | -5 | -3.7% | 821,100 |
| 2024/05/28 | 131 | 137 | 127 | 136 | +8 | +6.3% | 1,282,900 |
| 2024/05/27 | 130 | 132 | 127 | 128 | -5 | -3.8% | 810,900 |
| 2024/05/24 | 125 | 136 | 125 | 133 | ±0 | ±0% | 1,059,300 |
| 2024/05/23 | 151 | 151 | 131 | 133 | -18 | -11.9% | 2,252,600 |
| 2024/05/22 | 137 | 152 | 134 | 151 | +15 | +11% | 2,569,700 |
| 2024/05/21 | 139 | 142 | 132 | 136 | -2 | -1.4% | 1,228,900 |
| 2024/05/20 | 130 | 144 | 130 | 138 | +6 | +4.5% | 2,059,000 |
| 2024/05/17 | 124 | 132 | 122 | 132 | +6 | +4.8% | 836,700 |
| 2024/05/16 | 129 | 131 | 120 | 126 | -2 | -1.6% | 1,242,100 |
| 2024/05/15 | 122 | 130 | 120 | 128 | +7 | +5.8% | 1,595,900 |
| 2024/05/14 | 113 | 124 | 111 | 121 | +8 | +7.1% | 1,815,400 |
| 2024/05/13 | 115 | 115 | 111 | 113 | -2 | -1.7% | 948,100 |
| 2024/05/10 | 116 | 119 | 112 | 115 | +2 | +1.8% | 1,495,600 |
| 2024/05/09 | 118 | 135 | 112 | 113 | +2 | +1.8% | 11,010,700 |
| 2024/05/08 | 118 | 121 | 111 | 111 | -4 | -3.5% | 1,367,200 |
| 2024/05/07 | 115 | 118 | 110 | 115 | +1 | +0.9% | 1,141,500 |
| 2024/05/02 | 115 | 119 | 112 | 114 | ±0 | ±0% | 1,223,100 |
| 2024/05/01 | 115 | 124 | 110 | 114 | -4 | -3.4% | 2,857,200 |
| 2024/04/30 | 124 | 128 | 117 | 118 | -11 | -8.5% | 2,403,700 |
| 2024/04/26 | 132 | 141 | 125 | 129 | -10 | -7.2% | 3,600,300 |
| 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 |
301～
350
件表示中 / 3766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 | 16,300円 | +87.2% | +410.2% | 0.00% | 122.56倍 | 4.90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 |
| トミタ | 115,700円 | +2.9% | -29.0% | 1.82% | 13.53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 |
| レオクラン | 119,800円 | +13.6% | +65.7% | 1.42% | 44.29倍 | 1.22倍 |
|
新設・改装の病院への医療機器・設備の一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
| 初穂商事 | 196,100円 | +4.8% | +3.9% | 3.82% | 6.47倍 | 0.67倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| 杉田エース | 126,900円 | +3.1% | +21.7% | 3.15% | 10.32倍 | 0.58倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
市場注目の銘柄
チャート関連のコラム
