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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,624 | 1,624 | 1,618 | 1,618 | ±0 | ±0% | 500 |
| 2025/06/06 | 1,616 | 1,632 | 1,616 | 1,618 | -2 | -0.1% | 2,000 |
| 2025/06/05 | 1,619 | 1,638 | 1,619 | 1,620 | +3 | +0.2% | 1,300 |
| 2025/06/04 | 1,620 | 1,635 | 1,617 | 1,617 | ±0 | ±0% | 2,500 |
| 2025/06/03 | 1,626 | 1,632 | 1,617 | 1,617 | -6 | -0.4% | 2,600 |
| 2025/06/02 | 1,620 | 1,632 | 1,616 | 1,623 | +3 | +0.2% | 1,400 |
| 2025/05/30 | 1,628 | 1,634 | 1,620 | 1,620 | -15 | -0.9% | 1,200 |
| 2025/05/29 | 1,601 | 1,635 | 1,601 | 1,635 | +34 | +2.1% | 2,900 |
| 2025/05/28 | 1,603 | 1,639 | 1,600 | 1,601 | -8 | -0.5% | 6,900 |
| 2025/05/27 | 1,573 | 1,614 | 1,573 | 1,609 | +36 | +2.3% | 3,300 |
| 2025/05/26 | 1,578 | 1,584 | 1,573 | 1,573 | +8 | +0.5% | 2,300 |
| 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 |
51～
100
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 | 84,100円 | +5.8% | +6.1% | 2.14% | 10.73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
