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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,308 | 1,309 | 1,306 | 1,306 | +6 | +0.5% | 1,600 |
| 2025/01/20 | 1,295 | 1,300 | 1,275 | 1,300 | +6 | +0.5% | 2,300 |
| 2025/01/17 | 1,285 | 1,300 | 1,278 | 1,294 | -12 | -0.9% | 3,700 |
| 2025/01/16 | 1,300 | 1,306 | 1,280 | 1,306 | -5 | -0.4% | 2,700 |
| 2025/01/15 | 1,330 | 1,330 | 1,287 | 1,311 | -19 | -1.4% | 2,300 |
| 2025/01/14 | 1,310 | 1,330 | 1,300 | 1,330 | +25 | +1.9% | 700 |
| 2025/01/10 | 1,302 | 1,318 | 1,302 | 1,305 | -24 | -1.8% | 800 |
| 2025/01/09 | 1,315 | 1,329 | 1,314 | 1,329 | +7 | +0.5% | 400 |
| 2025/01/08 | 1,302 | 1,340 | 1,302 | 1,322 | +21 | +1.6% | 900 |
| 2025/01/07 | 1,300 | 1,310 | 1,300 | 1,301 | -14 | -1.1% | 1,200 |
| 2025/01/06 | 1,300 | 1,326 | 1,300 | 1,315 | +15 | +1.2% | 2,200 |
| 2024/12/30 | 1,267 | 1,313 | 1,267 | 1,300 | +24 | +1.9% | 1,400 |
| 2024/12/27 | 1,286 | 1,286 | 1,245 | 1,276 | -19 | -1.5% | 5,000 |
| 2024/12/26 | 1,295 | 1,295 | 1,292 | 1,295 | -5 | -0.4% | 2,000 |
| 2024/12/25 | 1,294 | 1,300 | 1,293 | 1,300 | +9 | +0.7% | 2,600 |
| 2024/12/24 | 1,325 | 1,325 | 1,290 | 1,291 | -31 | -2.3% | 2,200 |
| 2024/12/23 | 1,339 | 1,349 | 1,322 | 1,322 | -21 | -1.6% | 1,700 |
| 2024/12/20 | 1,341 | 1,350 | 1,341 | 1,343 | -7 | -0.5% | 2,000 |
| 2024/12/19 | 1,345 | 1,350 | 1,343 | 1,350 | -2 | -0.1% | 500 |
| 2024/12/18 | 1,335 | 1,352 | 1,335 | 1,352 | +1 | +0.1% | 2,400 |
| 2024/12/17 | 1,352 | 1,353 | 1,344 | 1,351 | -2 | -0.1% | 800 |
| 2024/12/16 | 1,350 | 1,355 | 1,348 | 1,353 | +8 | +0.6% | 1,100 |
| 2024/12/13 | 1,335 | 1,350 | 1,335 | 1,345 | ±0 | ±0% | 900 |
| 2024/12/12 | 1,356 | 1,356 | 1,345 | 1,345 | ±0 | ±0% | 900 |
| 2024/12/11 | 1,347 | 1,356 | 1,345 | 1,345 | -12 | -0.9% | 300 |
| 2024/12/10 | 1,337 | 1,357 | 1,337 | 1,357 | +16 | +1.2% | 1,400 |
| 2024/12/09 | 1,336 | 1,343 | 1,331 | 1,341 | +6 | +0.4% | 3,200 |
| 2024/12/06 | 1,352 | 1,398 | 1,325 | 1,335 | -40 | -2.9% | 6,200 |
| 2024/12/05 | 1,408 | 1,408 | 1,375 | 1,375 | -27 | -1.9% | 2,300 |
| 2024/12/04 | 1,420 | 1,432 | 1,402 | 1,402 | -18 | -1.3% | 2,200 |
| 2024/12/03 | 1,433 | 1,436 | 1,405 | 1,420 | -13 | -0.9% | 3,400 |
| 2024/12/02 | 1,441 | 1,441 | 1,433 | 1,433 | +1 | +0.1% | 1,600 |
| 2024/11/29 | 1,450 | 1,451 | 1,432 | 1,432 | -18 | -1.2% | 1,400 |
| 2024/11/28 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 500 |
| 2024/11/27 | 1,472 | 1,472 | 1,450 | 1,450 | -22 | -1.5% | 700 |
| 2024/11/26 | 1,472 | 1,473 | 1,443 | 1,472 | ±0 | ±0% | 800 |
| 2024/11/25 | 1,470 | 1,473 | 1,470 | 1,472 | +4 | +0.3% | 1,400 |
| 2024/11/22 | 1,471 | 1,471 | 1,441 | 1,468 | -3 | -0.2% | 1,200 |
| 2024/11/21 | 1,470 | 1,473 | 1,465 | 1,471 | -3 | -0.2% | 1,300 |
| 2024/11/20 | 1,446 | 1,474 | 1,446 | 1,474 | +29 | +2% | 1,300 |
| 2024/11/19 | 1,470 | 1,479 | 1,445 | 1,445 | -25 | -1.7% | 1,300 |
| 2024/11/18 | 1,470 | 1,470 | 1,470 | 1,470 | +2 | +0.1% | 600 |
| 2024/11/15 | 1,518 | 1,518 | 1,465 | 1,468 | -50 | -3.3% | 2,600 |
| 2024/11/14 | 1,488 | 1,518 | 1,488 | 1,518 | +31 | +2.1% | 800 |
| 2024/11/13 | 1,537 | 1,589 | 1,480 | 1,487 | -76 | -4.9% | 3,700 |
| 2024/11/12 | 1,533 | 1,573 | 1,533 | 1,563 | +8 | +0.5% | 800 |
| 2024/11/11 | 1,560 | 1,562 | 1,555 | 1,555 | -5 | -0.3% | 800 |
| 2024/11/08 | 1,561 | 1,561 | 1,535 | 1,560 | -29 | -1.8% | 1,700 |
| 2024/11/07 | 1,602 | 1,602 | 1,561 | 1,589 | -13 | -0.8% | 1,500 |
| 2024/11/06 | 1,592 | 1,609 | 1,582 | 1,602 | +2 | +0.1% | 1,500 |
51～
100
件表示中 / 3673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 | 140,900円 | +4.3% | - | 2.66% | 19.55倍 | 0.31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 |
| 鶴 弥 | 36,400円 | +8.3% | +156.3% | 3.85% | 8.05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 |
| 日興業 | 76,800円 | +0.2% | +1.3% | 3.91% | 7.43倍 | 0.30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 |
| ＡＳＡＨＩＥＩＴ | 39,400円 | +26.0% | - | 0.00% | - | 2.36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 |
| イトーヨーギョ | 56,000円 | +8.6% | +56.4% | 3.04% | 6.86倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
