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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 25,000 | 26,500 | 23,300 | 25,500 | -2,500 | -8.9% | 111 |
| 2010/06/04 | 28,000 | 28,000 | 25,000 | 28,000 | +5,000 | +21.7% | 271 |
| 2010/06/03 | 20,000 | 23,000 | 20,000 | 23,000 | +4,000 | +21.1% | 31 |
| 2010/06/02 | 19,050 | 23,000 | 19,000 | 19,000 | ±0 | ±0% | 37 |
| 2010/06/01 | 19,920 | 20,000 | 18,800 | 19,000 | -920 | -4.6% | 26 |
| 2010/05/31 | 20,800 | 20,900 | 19,910 | 19,920 | +1,220 | +6.5% | 8 |
| 2010/05/28 | 20,530 | 20,530 | 18,700 | 18,700 | - | - | 7 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 21,000 | 21,000 | 21,000 | 21,000 | +1,010 | +5.1% | 1 |
| 2010/05/21 | 20,000 | 20,000 | 19,500 | 19,990 | - | - | 21 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 19,800 | 21,200 | 19,800 | 21,200 | +400 | +1.9% | 10 |
| 2010/05/18 | 22,630 | 22,630 | 20,300 | 20,800 | -850 | -3.9% | 25 |
| 2010/05/17 | 22,000 | 25,000 | 21,500 | 21,650 | -350 | -1.6% | 22 |
| 2010/05/14 | 22,000 | 22,000 | 22,000 | 22,000 | -2,300 | -9.5% | 6 |
| 2010/05/13 | 25,500 | 25,500 | 24,300 | 24,300 | -200 | -0.8% | 4 |
| 2010/05/12 | 21,720 | 24,500 | 21,650 | 24,500 | +2,300 | +10.4% | 27 |
| 2010/05/11 | 23,500 | 26,900 | 22,050 | 22,200 | -300 | -1.3% | 13 |
| 2010/05/10 | 22,500 | 23,000 | 22,020 | 22,500 | -1,000 | -4.3% | 23 |
| 2010/05/07 | 23,000 | 24,500 | 23,000 | 23,500 | -2,150 | -8.4% | 22 |
| 2010/05/06 | 24,500 | 25,650 | 23,600 | 25,650 | +150 | +0.6% | 32 |
| 2010/04/30 | 25,000 | 25,500 | 24,400 | 25,500 | -500 | -1.9% | 54 |
| 2010/04/28 | 26,220 | 26,380 | 26,000 | 26,000 | -1,390 | -5.1% | 24 |
| 2010/04/27 | 28,500 | 28,500 | 26,300 | 27,390 | -610 | -2.2% | 56 |
| 2010/04/26 | 32,000 | 32,000 | 28,000 | 28,000 | ±0 | ±0% | 45 |
| 2010/04/23 | 29,800 | 29,800 | 27,200 | 28,000 | -1,500 | -5.1% | 30 |
| 2010/04/22 | 29,000 | 30,000 | 29,000 | 29,500 | -1,300 | -4.2% | 47 |
| 2010/04/21 | 28,000 | 33,000 | 27,010 | 30,800 | +2,800 | +10% | 201 |
| 2010/04/20 | 39,900 | 39,900 | 28,000 | 28,000 | -4,900 | -14.9% | 520 |
| 2010/04/19 | 32,900 | 32,900 | 32,900 | 32,900 | +5,000 | +17.9% | 65 |
| 2010/04/16 | 27,890 | 27,900 | 27,390 | 27,900 | +5,000 | +21.8% | 153 |
| 2010/04/15 | 19,300 | 22,900 | 19,300 | 22,900 | +4,400 | +23.8% | 172 |
| 2010/04/14 | 18,510 | 18,900 | 18,200 | 18,500 | -510 | -2.7% | 32 |
| 2010/04/13 | 19,900 | 19,900 | 18,900 | 19,010 | -1,880 | -9% | 86 |
| 2010/04/12 | 20,000 | 21,000 | 19,300 | 20,890 | -630 | -2.9% | 95 |
| 2010/04/09 | 18,430 | 21,540 | 18,430 | 21,520 | +3,980 | +22.7% | 214 |
| 2010/04/08 | 17,900 | 19,000 | 16,700 | 17,540 | -160 | -0.9% | 63 |
| 2010/04/07 | 16,500 | 17,700 | 16,500 | 17,700 | +1,200 | +7.3% | 4 |
| 2010/04/06 | 17,090 | 17,210 | 16,000 | 16,500 | -1,390 | -7.8% | 58 |
| 2010/04/05 | 16,990 | 17,890 | 16,010 | 17,890 | +990 | +5.9% | 52 |
| 2010/04/02 | 15,700 | 17,000 | 15,700 | 16,900 | +1,200 | +7.6% | 37 |
| 2010/04/01 | 15,790 | 15,790 | 15,020 | 15,700 | - | - | 44 |
3551～
3594
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 | 15,100円 | +6.9% | - | 0.00% | 113.53倍 | 4.72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 | 187,300円 | +10.2% | +13.3% | 2.94% | 8.01倍 | 1.19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 | 66,800円 | -2.9% | -7.3% | 4.34% | 5.64倍 | 0.38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 | 228,100円 | +9.4% | -19.5% | 2.67% | 11.05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
