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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,588 | 1,600 | 1,570 | 1,596 | +14 | +0.9% | 2,600 |
| 2024/08/20 | 1,582 | 1,582 | 1,582 | 1,582 | +19 | +1.2% | 700 |
| 2024/08/19 | 1,569 | 1,569 | 1,563 | 1,563 | -14 | -0.9% | 300 |
| 2024/08/16 | 1,522 | 1,577 | 1,522 | 1,577 | +82 | +5.5% | 900 |
| 2024/08/15 | 1,479 | 1,515 | 1,479 | 1,495 | +16 | +1.1% | 3,200 |
| 2024/08/14 | 1,453 | 1,479 | 1,440 | 1,479 | +21 | +1.4% | 2,300 |
| 2024/08/13 | 1,427 | 1,458 | 1,427 | 1,458 | +61 | +4.4% | 2,900 |
| 2024/08/09 | 1,404 | 1,409 | 1,377 | 1,397 | +53 | +3.9% | 3,800 |
| 2024/08/08 | 1,267 | 1,349 | 1,267 | 1,344 | +53 | +4.1% | 3,100 |
| 2024/08/07 | 1,235 | 1,291 | 1,235 | 1,291 | +56 | +4.5% | 4,400 |
| 2024/08/06 | 1,172 | 1,277 | 1,172 | 1,235 | +95 | +8.3% | 9,600 |
| 2024/08/05 | 1,396 | 1,396 | 1,140 | 1,140 | -280 | -19.7% | 23,300 |
| 2024/08/02 | 1,516 | 1,553 | 1,420 | 1,420 | -160 | -10.1% | 11,100 |
| 2024/08/01 | 1,601 | 1,601 | 1,532 | 1,580 | -25 | -1.6% | 5,600 |
| 2024/07/31 | 1,591 | 1,619 | 1,576 | 1,605 | +11 | +0.7% | 4,400 |
| 2024/07/30 | 1,640 | 1,640 | 1,594 | 1,594 | -44 | -2.7% | 5,500 |
| 2024/07/29 | 1,645 | 1,649 | 1,621 | 1,638 | +18 | +1.1% | 1,500 |
| 2024/07/26 | 1,611 | 1,646 | 1,611 | 1,620 | +5 | +0.3% | 2,600 |
| 2024/07/25 | 1,610 | 1,631 | 1,604 | 1,615 | +4 | +0.2% | 5,600 |
| 2024/07/24 | 1,605 | 1,650 | 1,584 | 1,611 | +1 | +0.1% | 11,500 |
| 2024/07/23 | 1,610 | 1,647 | 1,607 | 1,610 | +4 | +0.2% | 2,100 |
| 2024/07/22 | 1,673 | 1,673 | 1,598 | 1,606 | -72 | -4.3% | 11,000 |
| 2024/07/19 | 1,702 | 1,730 | 1,650 | 1,678 | -30 | -1.8% | 7,100 |
| 2024/07/18 | 1,770 | 1,775 | 1,664 | 1,708 | -27 | -1.6% | 12,300 |
| 2024/07/17 | 1,729 | 1,809 | 1,720 | 1,735 | +18 | +1% | 27,900 |
| 2024/07/16 | 1,690 | 1,820 | 1,681 | 1,717 | +27 | +1.6% | 25,200 |
| 2024/07/12 | 1,643 | 1,747 | 1,617 | 1,690 | +47 | +2.9% | 17,800 |
| 2024/07/11 | 1,634 | 1,674 | 1,612 | 1,643 | -10 | -0.6% | 9,000 |
| 2024/07/10 | 1,623 | 1,654 | 1,618 | 1,653 | +46 | +2.9% | 8,000 |
| 2024/07/09 | 1,590 | 1,619 | 1,590 | 1,607 | +35 | +2.2% | 8,700 |
| 2024/07/08 | 1,591 | 1,591 | 1,559 | 1,572 | -12 | -0.8% | 5,300 |
| 2024/07/05 | 1,577 | 1,598 | 1,577 | 1,584 | +2 | +0.1% | 4,500 |
| 2024/07/04 | 1,598 | 1,611 | 1,561 | 1,582 | -16 | -1% | 10,700 |
| 2024/07/03 | 1,600 | 1,622 | 1,585 | 1,598 | -2 | -0.1% | 9,900 |
| 2024/07/02 | 1,626 | 1,629 | 1,585 | 1,600 | -25 | -1.5% | 17,700 |
| 2024/07/01 | 1,710 | 1,710 | 1,601 | 1,625 | -88 | -5.1% | 40,700 |
| 2024/06/28 | 1,723 | 1,755 | 1,693 | 1,713 | -35 | -2% | 33,800 |
| 2024/06/27 | 1,694 | 1,749 | 1,683 | 1,748 | +17 | +1% | 17,200 |
| 2024/06/26 | 1,834 | 1,836 | 1,731 | 1,731 | -71 | -3.9% | 34,100 |
| 2024/06/25 | 1,759 | 1,805 | 1,741 | 1,802 | +51 | +2.9% | 22,700 |
| 2024/06/24 | 1,744 | 1,754 | 1,709 | 1,751 | -5 | -0.3% | 12,700 |
| 2024/06/21 | 1,704 | 1,785 | 1,704 | 1,756 | +34 | +2% | 34,800 |
| 2024/06/20 | 1,742 | 1,778 | 1,705 | 1,722 | -52 | -2.9% | 24,800 |
| 2024/06/19 | 1,810 | 1,834 | 1,768 | 1,774 | -25 | -1.4% | 30,500 |
| 2024/06/18 | 1,824 | 1,860 | 1,772 | 1,799 | -25 | -1.4% | 52,100 |
| 2024/06/17 | 1,805 | 1,840 | 1,780 | 1,824 | -21 | -1.1% | 19,200 |
| 2024/06/14 | 1,816 | 1,845 | 1,737 | 1,845 | +48 | +2.7% | 41,800 |
| 2024/06/13 | 1,868 | 1,869 | 1,787 | 1,797 | +3 | +0.2% | 28,900 |
| 2024/06/12 | 1,829 | 1,829 | 1,775 | 1,794 | -34 | -1.9% | 41,200 |
| 2024/06/11 | 1,872 | 1,998 | 1,820 | 1,828 | -42 | -2.2% | 79,500 |
151～
200
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
