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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 15,550 | 15,550 | 15,550 | 15,550 | +50 | +0.3% | 1 |
| 2010/08/16 | 15,500 | 15,500 | 15,500 | 15,500 | - | - | 2 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 16,000 | 16,000 | 16,000 | 16,000 | ±0 | ±0% | 10 |
| 2010/08/11 | 16,000 | 16,000 | 16,000 | 16,000 | ±0 | ±0% | 2 |
| 2010/08/10 | 16,100 | 16,100 | 16,000 | 16,000 | -1,200 | -7% | 8 |
| 2010/08/09 | 16,010 | 17,200 | 16,010 | 17,200 | -400 | -2.3% | 2 |
| 2010/08/06 | 16,000 | 17,600 | 16,000 | 17,600 | +1,600 | +10% | 2 |
| 2010/08/05 | 16,000 | 16,000 | 16,000 | 16,000 | ±0 | ±0% | 6 |
| 2010/08/04 | 16,110 | 16,110 | 16,000 | 16,000 | -110 | -0.7% | 14 |
| 2010/08/03 | 16,110 | 16,510 | 16,110 | 16,110 | ±0 | ±0% | 7 |
| 2010/08/02 | 17,270 | 17,270 | 16,110 | 16,110 | -590 | -3.5% | 13 |
| 2010/07/30 | 16,750 | 16,750 | 16,700 | 16,700 | +100 | +0.6% | 6 |
| 2010/07/29 | 17,000 | 17,000 | 16,600 | 16,600 | -400 | -2.4% | 3 |
| 2010/07/28 | 16,900 | 17,000 | 16,900 | 17,000 | +800 | +4.9% | 6 |
| 2010/07/27 | 15,400 | 16,200 | 15,400 | 16,200 | +1,200 | +8% | 2 |
| 2010/07/26 | 14,800 | 15,000 | 14,800 | 15,000 | +200 | +1.4% | 7 |
| 2010/07/23 | 14,800 | 14,800 | 14,800 | 14,800 | -700 | -4.5% | 2 |
| 2010/07/22 | 15,500 | 15,500 | 15,500 | 15,500 | -200 | -1.3% | 4 |
| 2010/07/21 | 16,500 | 16,500 | 15,700 | 15,700 | -800 | -4.8% | 14 |
| 2010/07/20 | 17,000 | 17,000 | 16,500 | 16,500 | -500 | -2.9% | 11 |
| 2010/07/16 | 17,000 | 17,000 | 17,000 | 17,000 | - | - | 15 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 17,600 | 18,200 | 17,600 | 18,200 | - | - | 6 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 18,000 | 18,000 | 17,700 | 17,700 | -700 | -3.8% | 2 |
| 2010/07/08 | 18,500 | 19,000 | 18,400 | 18,400 | -500 | -2.6% | 29 |
| 2010/07/07 | 18,900 | 18,900 | 18,900 | 18,900 | - | - | 1 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 18,900 | 19,000 | 18,900 | 19,000 | ±0 | ±0% | 15 |
| 2010/06/30 | 18,500 | 19,900 | 18,500 | 19,000 | +420 | +2.3% | 23 |
| 2010/06/29 | 20,000 | 20,000 | 18,580 | 18,580 | -1,320 | -6.6% | 7 |
| 2010/06/28 | 20,120 | 20,120 | 18,300 | 19,900 | -220 | -1.1% | 16 |
| 2010/06/25 | 21,200 | 21,200 | 20,120 | 20,120 | -1,080 | -5.1% | 16 |
| 2010/06/24 | 20,110 | 21,200 | 20,110 | 21,200 | +780 | +3.8% | 12 |
| 2010/06/23 | 21,400 | 21,400 | 20,420 | 20,420 | -1,380 | -6.3% | 23 |
| 2010/06/22 | 23,750 | 23,750 | 21,400 | 21,800 | -1,800 | -7.6% | 32 |
| 2010/06/21 | 23,600 | 23,600 | 23,600 | 23,600 | +100 | +0.4% | 1 |
| 2010/06/18 | 23,500 | 23,500 | 23,500 | 23,500 | +500 | +2.2% | 16 |
| 2010/06/17 | 23,800 | 23,800 | 23,000 | 23,000 | -400 | -1.7% | 22 |
| 2010/06/16 | 21,600 | 23,500 | 21,400 | 23,400 | +1,600 | +7.3% | 26 |
| 2010/06/15 | 23,000 | 23,000 | 21,800 | 21,800 | -1,200 | -5.2% | 6 |
| 2010/06/14 | 22,300 | 23,100 | 22,300 | 23,000 | +500 | +2.2% | 39 |
| 2010/06/11 | 23,000 | 26,000 | 22,300 | 22,500 | +150 | +0.7% | 65 |
| 2010/06/10 | 22,410 | 22,800 | 22,300 | 22,350 | -1,950 | -8% | 29 |
| 2010/06/09 | 23,500 | 24,500 | 23,500 | 24,300 | -700 | -2.8% | 21 |
| 2010/06/08 | 23,400 | 25,000 | 22,100 | 25,000 | -500 | -2% | 92 |
3501～
3550
件表示中 / 3594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 | 14,800円 | +6.9% | - | 0.00% | 111.27倍 | 4.63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 |
| オーウイル | 182,300円 | +10.2% | +13.3% | 3.02% | 7.80倍 | 1.16倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社でアイス製造・販売、環境関連製品も展開 |
| 田中商事 | 68,500円 | -2.9% | -7.3% | 4.23% | 5.78倍 | 0.39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 |
| ヤマシタヘルケア | 226,700円 | +9.4% | -19.5% | 2.69% | 10.98倍 | 0.66倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| トルク | 20,700円 | +1.1% | -19.3% | 2.90% | 6.91倍 | 0.37倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
市場注目の銘柄
チャート関連のコラム
