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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,674 | 1,678 | 1,604 | 1,615 | -60 | -3.6% | 5,600 |
| 2025/08/19 | 1,691 | 1,692 | 1,675 | 1,675 | -13 | -0.8% | 1,900 |
| 2025/08/18 | 1,667 | 1,705 | 1,667 | 1,688 | +29 | +1.7% | 2,700 |
| 2025/08/15 | 1,647 | 1,662 | 1,621 | 1,659 | +15 | +0.9% | 2,300 |
| 2025/08/14 | 1,622 | 1,655 | 1,611 | 1,644 | +20 | +1.2% | 2,000 |
| 2025/08/13 | 1,661 | 1,661 | 1,624 | 1,624 | -64 | -3.8% | 3,400 |
| 2025/08/12 | 1,702 | 1,729 | 1,623 | 1,688 | -52 | -3% | 6,400 |
| 2025/08/08 | 1,697 | 1,743 | 1,691 | 1,740 | +40 | +2.4% | 6,700 |
| 2025/08/07 | 1,708 | 1,720 | 1,687 | 1,700 | -8 | -0.5% | 3,100 |
| 2025/08/06 | 1,735 | 1,735 | 1,685 | 1,708 | -27 | -1.6% | 4,400 |
| 2025/08/05 | 1,778 | 1,778 | 1,671 | 1,735 | -3 | -0.2% | 12,200 |
| 2025/08/04 | 1,775 | 1,790 | 1,696 | 1,738 | -77 | -4.2% | 18,200 |
| 2025/08/01 | 1,913 | 1,913 | 1,760 | 1,815 | -58 | -3.1% | 13,600 |
| 2025/07/31 | 1,999 | 2,226 | 1,842 | 1,873 | -50 | -2.6% | 76,600 |
| 2025/07/30 | 1,662 | 1,964 | 1,653 | 1,923 | +253 | +15.1% | 56,800 |
| 2025/07/29 | 1,693 | 1,700 | 1,661 | 1,670 | -17 | -1% | 3,100 |
| 2025/07/28 | 1,726 | 1,750 | 1,687 | 1,687 | -79 | -4.5% | 7,200 |
| 2025/07/25 | 1,771 | 1,819 | 1,750 | 1,766 | -13 | -0.7% | 4,800 |
| 2025/07/24 | 1,698 | 1,898 | 1,673 | 1,779 | +41 | +2.4% | 22,500 |
| 2025/07/23 | 1,855 | 1,856 | 1,620 | 1,738 | -93 | -5.1% | 34,000 |
| 2025/07/22 | 1,811 | 2,092 | 1,811 | 1,831 | +31 | +1.7% | 58,900 |
| 2025/07/18 | 1,619 | 1,938 | 1,619 | 1,800 | +181 | +11.2% | 89,600 |
| 2025/07/17 | 1,562 | 1,620 | 1,562 | 1,619 | +57 | +3.6% | 2,900 |
| 2025/07/16 | 1,603 | 1,628 | 1,559 | 1,562 | -18 | -1.1% | 2,500 |
| 2025/07/15 | 1,580 | 1,580 | 1,580 | 1,580 | +10 | +0.6% | 200 |
| 2025/07/14 | 1,525 | 1,580 | 1,525 | 1,570 | +45 | +3% | 2,200 |
| 2025/07/11 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 1,400 |
| 2025/07/10 | 1,529 | 1,529 | 1,495 | 1,525 | -4 | -0.3% | 800 |
| 2025/07/09 | 1,520 | 1,529 | 1,513 | 1,529 | +24 | +1.6% | 600 |
| 2025/07/08 | 1,485 | 1,518 | 1,482 | 1,505 | -15 | -1% | 700 |
| 2025/07/07 | 1,502 | 1,520 | 1,485 | 1,520 | -4 | -0.3% | 800 |
| 2025/07/04 | 1,524 | 1,524 | 1,524 | 1,524 | +18 | +1.2% | 100 |
| 2025/07/03 | 1,520 | 1,520 | 1,506 | 1,506 | -19 | -1.2% | 1,700 |
| 2025/07/02 | 1,554 | 1,554 | 1,519 | 1,525 | -14 | -0.9% | 1,900 |
| 2025/07/01 | 1,538 | 1,539 | 1,538 | 1,539 | -18 | -1.2% | 200 |
| 2025/06/30 | 1,547 | 1,588 | 1,537 | 1,557 | +7 | +0.5% | 2,200 |
| 2025/06/27 | 1,592 | 1,592 | 1,550 | 1,550 | -49 | -3.1% | 2,700 |
| 2025/06/26 | 1,602 | 1,602 | 1,599 | 1,599 | ±0 | ±0% | 200 |
| 2025/06/25 | 1,604 | 1,614 | 1,599 | 1,599 | -31 | -1.9% | 1,400 |
| 2025/06/24 | 1,600 | 1,630 | 1,599 | 1,630 | +38 | +2.4% | 900 |
| 2025/06/23 | 1,597 | 1,609 | 1,592 | 1,592 | -5 | -0.3% | 2,000 |
| 2025/06/20 | 1,605 | 1,605 | 1,597 | 1,597 | -6 | -0.4% | 3,200 |
| 2025/06/19 | 1,605 | 1,612 | 1,602 | 1,603 | -2 | -0.1% | 1,500 |
| 2025/06/18 | 1,605 | 1,611 | 1,605 | 1,605 | +1 | +0.1% | 900 |
| 2025/06/17 | 1,603 | 1,604 | 1,600 | 1,604 | +1 | +0.1% | 1,300 |
| 2025/06/16 | 1,601 | 1,607 | 1,595 | 1,603 | -1 | -0.1% | 1,900 |
| 2025/06/13 | 1,610 | 1,611 | 1,604 | 1,604 | -11 | -0.7% | 2,700 |
| 2025/06/12 | 1,615 | 1,615 | 1,615 | 1,615 | +11 | +0.7% | 300 |
| 2025/06/11 | 1,603 | 1,637 | 1,603 | 1,604 | +1 | +0.1% | 3,600 |
| 2025/06/10 | 1,600 | 1,626 | 1,584 | 1,603 | -15 | -0.9% | 2,800 |
1～
50
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 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 | 163,000円 | -2.1% | -56.7% | 2.30% | 57.68倍 | 0.35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 |
| トーヨーアサノ | 230,900円 | +5.5% | -12.8% | 3.68% | 9.65倍 | 0.72倍 |
|
コンクリ２次製品の中堅。主力は中低層ビル用高支持力パイル。２３年にセグメント子会社譲渡 |
| 鶴 弥 | 40,700円 | +1.3% | -16.5% | 2.58% | 6.81倍 | 0.26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 | 84,000円 | +5.8% | +6.1% | 2.14% | 10.72倍 | 0.67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 | 32,900円 | +26.0% | - | 0.00% | - | 2.14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
