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 |
|---|---|---|---|---|---|---|---|
| 2010/12/17 | 20,490 | 22,000 | 19,770 | 19,800 | -1,690 | -7.9% | 199 |
| 2010/12/16 | 21,010 | 22,300 | 21,000 | 21,490 | -1,020 | -4.5% | 88 |
| 2010/12/15 | 23,100 | 23,500 | 22,510 | 22,510 | -1,090 | -4.6% | 145 |
| 2010/12/14 | 25,000 | 25,000 | 22,500 | 23,600 | -3,600 | -13.2% | 322 |
| 2010/12/13 | 20,700 | 27,200 | 19,200 | 27,200 | +5,000 | +22.5% | 489 |
| 2010/12/10 | 18,220 | 22,200 | 18,220 | 22,200 | +4,000 | +22% | 258 |
| 2010/12/09 | 18,580 | 19,450 | 18,200 | 18,200 | -2,110 | -10.4% | 125 |
| 2010/12/08 | 22,400 | 23,080 | 19,000 | 20,310 | -3,270 | -13.9% | 361 |
| 2010/12/07 | 26,080 | 26,080 | 22,000 | 23,580 | -2,000 | -7.8% | 412 |
| 2010/12/06 | 25,580 | 25,580 | 25,580 | 25,580 | +5,000 | +24.3% | 195 |
| 2010/12/03 | 19,380 | 20,580 | 17,350 | 20,580 | +4,000 | +24.1% | 428 |
| 2010/12/02 | 13,990 | 16,580 | 13,990 | 16,580 | +3,000 | +22.1% | 88 |
| 2010/12/01 | 14,300 | 15,000 | 13,380 | 13,580 | -2,620 | -16.2% | 265 |
| 2010/11/30 | 16,200 | 16,200 | 16,200 | 16,200 | +3,000 | +22.7% | 14 |
| 2010/11/29 | 10,700 | 13,200 | 10,700 | 13,200 | +3,000 | +29.4% | 85 |
| 2010/11/26 | 11,000 | 11,650 | 10,200 | 10,200 | -800 | -7.3% | 31 |
| 2010/11/25 | 10,400 | 11,000 | 10,400 | 11,000 | +600 | +5.8% | 12 |
| 2010/11/24 | 10,400 | 10,400 | 10,400 | 10,400 | +300 | +3% | 1 |
| 2010/11/22 | 10,700 | 10,850 | 10,100 | 10,100 | -900 | -8.2% | 13 |
| 2010/11/19 | 10,600 | 11,000 | 10,600 | 11,000 | - | - | 12 |
| 2010/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/15 | 12,100 | 12,100 | 12,100 | 12,100 | ±0 | ±0% | 1 |
| 2010/11/12 | 12,100 | 12,100 | 12,100 | 12,100 | +600 | +5.2% | 1 |
| 2010/11/11 | 11,500 | 11,500 | 11,500 | 11,500 | ±0 | ±0% | 3 |
| 2010/11/10 | 11,500 | 11,500 | 11,500 | 11,500 | +400 | +3.6% | 4 |
| 2010/11/09 | 10,500 | 11,100 | 10,500 | 11,100 | +1,100 | +11% | 3 |
| 2010/11/08 | 9,990 | 10,000 | 9,990 | 10,000 | -10 | -0.1% | 2 |
| 2010/11/05 | 10,010 | 10,010 | 10,010 | 10,010 | - | - | 3 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 10,690 | 10,690 | 10,500 | 10,500 | -190 | -1.8% | 3 |
| 2010/11/01 | 12,790 | 12,790 | 10,690 | 10,690 | +340 | +3.3% | 17 |
| 2010/10/29 | 10,900 | 10,900 | 10,350 | 10,350 | +50 | +0.5% | 5 |
| 2010/10/28 | 10,290 | 10,300 | 10,290 | 10,300 | - | - | 6 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 10,200 | 10,200 | 10,200 | 10,200 | - | - | 2 |
| 2010/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/22 | 10,000 | 10,290 | 10,000 | 10,290 | +280 | +2.8% | 11 |
| 2010/10/21 | 10,010 | 10,010 | 10,010 | 10,010 | ±0 | ±0% | 1 |
| 2010/10/20 | 10,010 | 10,010 | 10,010 | 10,010 | -10 | -0.1% | 3 |
| 2010/10/19 | 10,050 | 10,050 | 10,020 | 10,020 | -30 | -0.3% | 4 |
| 2010/10/18 | 10,200 | 10,200 | 10,010 | 10,050 | -670 | -6.3% | 4 |
| 2010/10/15 | 10,720 | 10,720 | 10,720 | 10,720 | +300 | +2.9% | 2 |
| 2010/10/14 | 10,610 | 10,610 | 10,120 | 10,420 | -1,090 | -9.5% | 25 |
| 2010/10/13 | 11,310 | 11,510 | 11,310 | 11,510 | -100 | -0.9% | 6 |
| 2010/10/12 | 12,000 | 12,000 | 11,610 | 11,610 | - | - | 4 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 12,200 | 12,200 | 12,100 | 12,100 | -400 | -3.2% | 4 |
| 2010/10/06 | 12,500 | 12,500 | 12,500 | 12,500 | ±0 | ±0% | 6 |
3501～
3550
件表示中 / 3677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 | 11,300円 | +87.2% | +410.2% | 0.00% | 77.40倍 | 3.09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 |
| ムーンバット | 91,600円 | +11.2% | +23.0% | 4.80% | 8.26倍 | 0.76倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| 平和紙 | 43,400円 | +4.2% | +6.3% | 2.76% | 28.70倍 | 0.41倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
| ＴＭＨ | 122,200円 | +30.8% | -6.5% | 0.00% | 23.49倍 | 5.77倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| 大 水 | 29,800円 | +1.6% | -14.8% | 1.68% | 5.05倍 | 0.40倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
市場注目の銘柄
チャート関連のコラム
