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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 2,480 | 2,495 | 2,400 | 2,450 | +5 | +0.2% | 6,300 |
| 2022/10/12 | 2,605 | 2,605 | 2,411 | 2,445 | -115 | -4.5% | 9,000 |
| 2022/10/11 | 2,710 | 2,710 | 2,551 | 2,560 | -190 | -6.9% | 7,600 |
| 2022/10/07 | 2,655 | 3,060 | 2,655 | 2,750 | +115 | +4.4% | 39,200 |
| 2022/10/06 | 2,620 | 2,961 | 2,611 | 2,635 | -16 | -0.6% | 17,600 |
| 2022/10/05 | 2,757 | 2,757 | 2,642 | 2,651 | -55 | -2% | 2,600 |
| 2022/10/04 | 2,734 | 2,810 | 2,691 | 2,706 | -15 | -0.6% | 3,100 |
| 2022/10/03 | 2,625 | 2,879 | 2,625 | 2,721 | +52 | +1.9% | 6,900 |
| 2022/09/30 | 2,700 | 2,750 | 2,618 | 2,669 | -112 | -4% | 4,900 |
| 2022/09/29 | 2,800 | 2,875 | 2,781 | 2,781 | -9 | -0.3% | 2,700 |
| 2022/09/28 | 2,823 | 2,860 | 2,719 | 2,790 | -127 | -4.4% | 8,600 |
| 2022/09/27 | 2,850 | 2,967 | 2,849 | 2,917 | +95 | +3.4% | 10,300 |
| 2022/09/26 | 3,140 | 3,140 | 2,810 | 2,822 | -233 | -7.6% | 27,100 |
| 2022/09/22 | 3,075 | 3,185 | 3,045 | 3,055 | -105 | -3.3% | 18,800 |
| 2022/09/21 | 3,370 | 3,370 | 2,982 | 3,160 | -250 | -7.3% | 50,300 |
| 2022/09/20 | 3,805 | 4,155 | 3,360 | 3,410 | -45 | -1.3% | 159,700 |
| 2022/09/16 | 3,755 | 3,755 | 3,350 | 3,455 | -370 | -9.7% | 10,600 |
| 2022/09/15 | 3,940 | 3,940 | 3,715 | 3,825 | +25 | +0.7% | 9,300 |
| 2022/09/14 | 3,805 | 3,905 | 3,675 | 3,800 | -75 | -1.9% | 7,600 |
| 2022/09/13 | 4,015 | 4,040 | 3,875 | 3,875 | -195 | -4.8% | 10,800 |
| 2022/09/12 | 3,940 | 4,240 | 3,755 | 4,070 | +60 | +1.5% | 26,800 |
| 2022/09/09 | 4,135 | 4,330 | 4,000 | 4,010 | +15 | +0.4% | 12,900 |
| 2022/09/08 | 4,055 | 4,100 | 3,845 | 3,995 | -185 | -4.4% | 35,000 |
| 2022/09/07 | 4,250 | 4,740 | 4,085 | 4,180 | +140 | +3.5% | 146,900 |
| 2022/09/06 | 4,500 | 4,500 | 4,040 | 4,040 | -505 | -11.1% | 21,700 |
| 2022/09/05 | 4,695 | 4,745 | 4,530 | 4,545 | -195 | -4.1% | 11,400 |
| 2022/09/02 | 4,710 | 5,380 | 4,510 | 4,740 | -310 | -6.1% | 64,500 |
| 2022/09/01 | 4,835 | 5,250 | 4,650 | 5,050 | +285 | +6% | 48,700 |
| 2022/08/31 | 5,560 | 5,730 | 4,760 | 4,765 | -995 | -17.3% | 53,800 |
| 2022/08/30 | 6,190 | 6,250 | 5,750 | 5,760 | -240 | -4% | 73,600 |
| 2022/08/29 | 5,250 | 6,000 | 5,070 | 6,000 | +350 | +6.2% | 89,000 |
| 2022/08/26 | 6,150 | 6,480 | 5,550 | 5,650 | -520 | -8.4% | 117,700 |
| 2022/08/25 | 6,650 | 6,950 | 5,650 | 6,170 | -80 | -1.3% | 445,900 |
| 2022/08/24 | 5,850 | 6,250 | 5,700 | 6,250 | +1,000 | +19% | 68,000 |
| 2022/08/23 | 5,250 | 5,250 | 5,050 | 5,250 | +700 | +15.4% | 77,100 |
| 2022/08/22 | 3,990 | 4,550 | 3,860 | 4,550 | +700 | +18.2% | 101,900 |
| 2022/08/19 | 3,075 | 3,850 | 2,920 | 3,850 | +700 | +22.2% | 148,900 |
| 2022/08/18 | 3,490 | 3,490 | 3,075 | 3,150 | -370 | -10.5% | 35,600 |
| 2022/08/17 | 3,355 | 3,870 | 3,140 | 3,520 | +235 | +7.2% | 94,900 |
| 2022/08/16 | 3,775 | 3,990 | 3,285 | 3,285 | -630 | -16.1% | 59,100 |
| 2022/08/15 | 4,490 | 4,500 | 3,160 | 3,915 | +55 | +1.4% | 156,300 |
| 2022/08/12 | 3,300 | 3,860 | 3,300 | 3,860 | +700 | +22.2% | 21,400 |
| 2022/08/10 | 3,160 | 3,160 | 3,160 | 3,160 | +500 | +18.8% | 4,900 |
| 2022/08/09 | 2,560 | 2,660 | 2,560 | 2,660 | +500 | +23.1% | 16,400 |
| 2022/08/08 | 2,078 | 2,160 | 2,078 | 2,160 | +10 | +0.5% | 2,300 |
| 2022/08/05 | 2,061 | 2,150 | 2,061 | 2,150 | +45 | +2.1% | 1,000 |
| 2022/08/04 | 2,105 | 2,105 | 2,105 | 2,105 | - | - | 100 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 2,157 | 2,158 | 2,155 | 2,155 | -3 | -0.1% | 500 |
| 2022/08/01 | 2,158 | 2,158 | 2,158 | 2,158 | - | - | 100 |
701～
750
件表示中 / 3767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 | 160,600円 | -2.1% | -56.7% | 2.33% | 56.83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 | 234,500円 | +5.5% | -12.8% | 3.62% | 9.80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% | 6.80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 | 85,100円 | +5.8% | +6.1% | 2.12% | 10.86倍 | 0.68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% | - | 2.16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
