新東の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,561 | 1,577 | 1,561 | 1,565 | +5 | +0.3% | 2,900 |
| 2025/05/22 | 1,566 | 1,588 | 1,560 | 1,560 | -2 | -0.1% | 5,000 |
| 2025/05/21 | 1,580 | 1,767 | 1,561 | 1,562 | +1 | +0.1% | 38,200 |
| 2025/05/20 | 1,579 | 1,579 | 1,560 | 1,561 | -3 | -0.2% | 2,700 |
| 2025/05/19 | 1,592 | 1,592 | 1,553 | 1,564 | -15 | -0.9% | 5,200 |
| 2025/05/16 | 1,539 | 1,918 | 1,506 | 1,579 | +50 | +3.3% | 78,400 |
| 2025/05/15 | 1,521 | 1,530 | 1,511 | 1,529 | +5 | +0.3% | 2,200 |
| 2025/05/14 | 1,536 | 1,536 | 1,520 | 1,524 | -12 | -0.8% | 1,800 |
| 2025/05/13 | 1,534 | 1,548 | 1,522 | 1,536 | +4 | +0.3% | 2,400 |
| 2025/05/12 | 1,549 | 1,549 | 1,506 | 1,532 | -37 | -2.4% | 6,700 |
| 2025/05/09 | 1,520 | 1,569 | 1,520 | 1,569 | +54 | +3.6% | 6,200 |
| 2025/05/08 | 1,499 | 1,558 | 1,499 | 1,515 | +1 | +0.1% | 2,400 |
| 2025/05/07 | 1,493 | 1,515 | 1,485 | 1,514 | +21 | +1.4% | 3,900 |
| 2025/05/02 | 1,526 | 1,574 | 1,480 | 1,493 | -27 | -1.8% | 8,200 |
| 2025/05/01 | 1,520 | 1,520 | 1,520 | 1,520 | +7 | +0.5% | 200 |
| 2025/04/30 | 1,504 | 1,513 | 1,500 | 1,513 | +1 | +0.1% | 1,200 |
| 2025/04/28 | 1,502 | 1,515 | 1,501 | 1,512 | +10 | +0.7% | 1,300 |
| 2025/04/25 | 1,522 | 1,530 | 1,496 | 1,502 | -1 | -0.1% | 2,600 |
| 2025/04/24 | 1,503 | 1,520 | 1,503 | 1,503 | +3 | +0.2% | 1,300 |
| 2025/04/23 | 1,502 | 1,503 | 1,488 | 1,500 | -9 | -0.6% | 1,700 |
| 2025/04/22 | 1,503 | 1,533 | 1,490 | 1,509 | +9 | +0.6% | 3,600 |
| 2025/04/21 | 1,499 | 1,534 | 1,499 | 1,500 | +4 | +0.3% | 3,700 |
| 2025/04/18 | 1,485 | 1,518 | 1,485 | 1,496 | +11 | +0.7% | 3,200 |
| 2025/04/17 | 1,474 | 1,590 | 1,445 | 1,485 | -4 | -0.3% | 16,900 |
| 2025/04/16 | 1,439 | 1,720 | 1,404 | 1,489 | +39 | +2.7% | 76,000 |
| 2025/04/15 | 1,400 | 1,450 | 1,400 | 1,450 | +50 | +3.6% | 900 |
| 2025/04/14 | 1,393 | 1,400 | 1,393 | 1,400 | +7 | +0.5% | 500 |
| 2025/04/11 | 1,361 | 1,393 | 1,361 | 1,393 | +2 | +0.1% | 1,000 |
| 2025/04/10 | 1,444 | 1,444 | 1,390 | 1,391 | +7 | +0.5% | 1,100 |
| 2025/04/09 | 1,321 | 1,395 | 1,321 | 1,384 | +24 | +1.8% | 6,800 |
| 2025/04/08 | 1,352 | 1,389 | 1,352 | 1,360 | +10 | +0.7% | 12,600 |
| 2025/04/07 | 1,379 | 1,397 | 1,350 | 1,350 | -59 | -4.2% | 10,200 |
| 2025/04/04 | 1,440 | 1,445 | 1,405 | 1,409 | -36 | -2.5% | 13,100 |
| 2025/04/03 | 1,507 | 1,507 | 1,425 | 1,445 | -65 | -4.3% | 12,600 |
| 2025/04/02 | 1,502 | 1,530 | 1,502 | 1,510 | +9 | +0.6% | 2,400 |
| 2025/04/01 | 1,530 | 1,530 | 1,501 | 1,501 | -10 | -0.7% | 2,700 |
| 2025/03/31 | 1,511 | 1,540 | 1,511 | 1,511 | -3 | -0.2% | 2,800 |
| 2025/03/28 | 1,527 | 1,531 | 1,511 | 1,514 | -13 | -0.9% | 1,100 |
| 2025/03/27 | 1,537 | 1,538 | 1,527 | 1,527 | -9 | -0.6% | 4,400 |
| 2025/03/26 | 1,537 | 1,544 | 1,536 | 1,536 | -7 | -0.5% | 2,300 |
| 2025/03/25 | 1,537 | 1,552 | 1,529 | 1,543 | -1 | -0.1% | 2,200 |
| 2025/03/24 | 1,532 | 1,551 | 1,530 | 1,544 | +16 | +1% | 2,600 |
| 2025/03/21 | 1,563 | 1,563 | 1,528 | 1,528 | -6 | -0.4% | 3,000 |
| 2025/03/19 | 1,523 | 1,538 | 1,520 | 1,534 | +14 | +0.9% | 1,800 |
| 2025/03/18 | 1,522 | 1,530 | 1,520 | 1,520 | -3 | -0.2% | 2,100 |
| 2025/03/17 | 1,524 | 1,550 | 1,507 | 1,523 | -1 | -0.1% | 2,600 |
| 2025/03/14 | 1,518 | 1,530 | 1,518 | 1,524 | -4 | -0.3% | 1,200 |
| 2025/03/13 | 1,539 | 1,539 | 1,511 | 1,528 | -2 | -0.1% | 1,600 |
| 2025/03/12 | 1,500 | 1,539 | 1,500 | 1,530 | +21 | +1.4% | 3,000 |
| 2025/03/11 | 1,500 | 1,525 | 1,498 | 1,509 | -24 | -1.6% | 3,400 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「新 東」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 東 | 156,500円 | +4.3% | - | 2.40% | 21.71倍 | 0.34倍 |
|
三州瓦大手３社の一角。洋風・和風製品を広く生産し、特に平板瓦に実績。積水ハウス等に納入 |
| 日興業 | 98,600円 | +0.4% | +1.6% | 4.56% | 6.82倍 | 0.36倍 |
|
コンクリ２次製品大手。主力は土木関連。舗装材にも強み。庭園等エクステリア製品開発に注力 |
| 鶴 弥 | 37,100円 | +1.3% | -16.5% | 2.83% | 6.20倍 | 0.23倍 |
|
愛知県地盤の陶器瓦専業メーカー最大手。三州瓦主体。製造合理化で先行。高耐久性で差別化 |
| イトーヨーギョ | 61,900円 | +5.8% | +6.1% | 2.91% | 7.88倍 | 0.49倍 |
|
コンクリート２次中堅。マンホールからライン導水ブロックへ製品展開。無電柱化製品など育成 |
| ＡＳＡＨＩＥＩＴ | 37,200円 | +26.0% | - | 0.00% | - | 2.31倍 |
|
衛生陶器の中堅。アジアに全量を委託生産。２２年経営陣刷新機に多様化戦略。２３年持株会社化 |
市場注目の銘柄
チャート関連のコラム
