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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,051 | 2,150 | 1,845 | 1,870 | -120 | -6% | 128,200 |
| 2024/06/07 | 2,140 | 2,189 | 1,969 | 1,990 | -200 | -9.1% | 160,200 |
| 2024/06/06 | 2,240 | 2,350 | 2,190 | 2,190 | -500 | -18.6% | 548,100 |
| 2024/06/05 | 2,690 | 2,690 | 2,690 | 2,690 | -700 | -20.6% | 2,500 |
| 2024/06/04 | 3,390 | 3,390 | 3,390 | 3,390 | +502 | +17.4% | 105,200 |
| 2024/06/03 | 2,638 | 2,888 | 2,600 | 2,888 | +500 | +20.9% | 243,000 |
| 2024/05/31 | 2,200 | 2,388 | 2,172 | 2,388 | +400 | +20.1% | 226,800 |
| 2024/05/30 | 1,561 | 1,988 | 1,536 | 1,988 | +400 | +25.2% | 121,800 |
| 2024/05/29 | 1,555 | 1,588 | 1,555 | 1,588 | +56 | +3.7% | 1,500 |
| 2024/05/28 | 1,530 | 1,600 | 1,530 | 1,532 | +6 | +0.4% | 3,600 |
| 2024/05/27 | 1,529 | 1,530 | 1,526 | 1,526 | -2 | -0.1% | 2,700 |
| 2024/05/24 | 1,525 | 1,537 | 1,525 | 1,528 | -31 | -2% | 2,000 |
| 2024/05/23 | 1,574 | 1,574 | 1,531 | 1,559 | -15 | -1% | 3,900 |
| 2024/05/22 | 1,669 | 1,669 | 1,574 | 1,574 | -62 | -3.8% | 8,700 |
| 2024/05/21 | 1,571 | 1,770 | 1,571 | 1,636 | +63 | +4% | 29,700 |
| 2024/05/20 | 1,526 | 1,647 | 1,522 | 1,573 | +7 | +0.4% | 11,500 |
| 2024/05/17 | 1,581 | 1,586 | 1,562 | 1,566 | -15 | -0.9% | 1,700 |
| 2024/05/16 | 1,630 | 1,630 | 1,580 | 1,581 | -89 | -5.3% | 5,500 |
| 2024/05/15 | 1,598 | 1,920 | 1,598 | 1,670 | +100 | +6.4% | 52,100 |
| 2024/05/14 | 1,510 | 1,570 | 1,510 | 1,570 | +40 | +2.6% | 2,800 |
| 2024/05/13 | 1,523 | 1,530 | 1,500 | 1,530 | -10 | -0.6% | 1,500 |
| 2024/05/10 | 1,535 | 1,540 | 1,535 | 1,540 | +10 | +0.7% | 400 |
| 2024/05/09 | 1,522 | 1,530 | 1,522 | 1,530 | -32 | -2% | 1,200 |
| 2024/05/08 | 1,627 | 1,627 | 1,514 | 1,562 | -28 | -1.8% | 2,800 |
| 2024/05/07 | 1,628 | 1,629 | 1,588 | 1,590 | +2 | +0.1% | 1,900 |
| 2024/05/02 | 1,682 | 1,700 | 1,550 | 1,588 | -127 | -7.4% | 7,100 |
| 2024/05/01 | 1,733 | 1,741 | 1,715 | 1,715 | -54 | -3.1% | 1,400 |
| 2024/04/30 | 1,755 | 1,769 | 1,755 | 1,769 | +14 | +0.8% | 1,300 |
| 2024/04/26 | 1,758 | 1,780 | 1,726 | 1,755 | +5 | +0.3% | 6,500 |
| 2024/04/25 | 1,680 | 1,750 | 1,680 | 1,750 | +73 | +4.4% | 3,700 |
| 2024/04/24 | 1,670 | 1,677 | 1,651 | 1,677 | +5 | +0.3% | 1,600 |
| 2024/04/23 | 1,668 | 1,672 | 1,668 | 1,672 | +4 | +0.2% | 1,000 |
| 2024/04/22 | 1,639 | 1,668 | 1,639 | 1,668 | +68 | +4.3% | 3,200 |
| 2024/04/19 | 1,583 | 1,640 | 1,583 | 1,600 | +17 | +1.1% | 2,200 |
| 2024/04/18 | 1,597 | 1,597 | 1,552 | 1,583 | ±0 | ±0% | 600 |
| 2024/04/17 | 1,579 | 1,583 | 1,579 | 1,583 | +6 | +0.4% | 500 |
| 2024/04/16 | 1,577 | 1,577 | 1,577 | 1,577 | ±0 | ±0% | 100 |
| 2024/04/15 | 1,577 | 1,577 | 1,576 | 1,577 | +6 | +0.4% | 600 |
| 2024/04/12 | 1,571 | 1,571 | 1,571 | 1,571 | +11 | +0.7% | 200 |
| 2024/04/11 | 1,546 | 1,560 | 1,546 | 1,560 | - | - | 200 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 1,555 | 1,555 | 1,546 | 1,546 | +1 | +0.1% | 300 |
| 2024/04/05 | 1,533 | 1,579 | 1,531 | 1,545 | +12 | +0.8% | 2,100 |
| 2024/04/04 | 1,511 | 1,533 | 1,503 | 1,533 | +7 | +0.5% | 700 |
| 2024/04/03 | 1,525 | 1,526 | 1,525 | 1,526 | ±0 | ±0% | 300 |
| 2024/04/02 | 1,526 | 1,528 | 1,520 | 1,526 | +6 | +0.4% | 700 |
| 2024/04/01 | 1,520 | 1,520 | 1,520 | 1,520 | +19 | +1.3% | 1,300 |
| 2024/03/29 | 1,457 | 1,501 | 1,457 | 1,501 | +31 | +2.1% | 1,000 |
| 2024/03/28 | 1,470 | 1,470 | 1,470 | 1,470 | +10 | +0.7% | 100 |
201～
250
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
