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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,580 | 1,580 | 1,534 | 1,579 | -1 | -0.1% | 600 |
| 2024/10/23 | 1,595 | 1,605 | 1,580 | 1,580 | -15 | -0.9% | 900 |
| 2024/10/22 | 1,618 | 1,618 | 1,586 | 1,595 | -23 | -1.4% | 900 |
| 2024/10/21 | 1,635 | 1,635 | 1,580 | 1,618 | +23 | +1.4% | 4,100 |
| 2024/10/18 | 1,596 | 1,596 | 1,578 | 1,595 | -2 | -0.1% | 1,500 |
| 2024/10/17 | 1,564 | 1,597 | 1,552 | 1,597 | +32 | +2% | 1,100 |
| 2024/10/16 | 1,560 | 1,565 | 1,560 | 1,565 | +5 | +0.3% | 1,100 |
| 2024/10/15 | 1,543 | 1,577 | 1,543 | 1,560 | -13 | -0.8% | 800 |
| 2024/10/11 | 1,533 | 1,573 | 1,533 | 1,573 | ±0 | ±0% | 600 |
| 2024/10/10 | 1,572 | 1,573 | 1,570 | 1,573 | +13 | +0.8% | 800 |
| 2024/10/09 | 1,535 | 1,560 | 1,535 | 1,560 | +42 | +2.8% | 600 |
| 2024/10/08 | 1,540 | 1,540 | 1,518 | 1,518 | -22 | -1.4% | 1,900 |
| 2024/10/07 | 1,507 | 1,540 | 1,507 | 1,540 | +33 | +2.2% | 4,200 |
| 2024/10/04 | 1,507 | 1,507 | 1,507 | 1,507 | -3 | -0.2% | 300 |
| 2024/10/03 | 1,491 | 1,510 | 1,491 | 1,510 | +19 | +1.3% | 200 |
| 2024/10/02 | 1,482 | 1,491 | 1,480 | 1,491 | +1 | +0.1% | 300 |
| 2024/10/01 | 1,490 | 1,491 | 1,490 | 1,490 | -13 | -0.9% | 800 |
| 2024/09/30 | 1,496 | 1,503 | 1,488 | 1,503 | -73 | -4.6% | 300 |
| 2024/09/27 | 1,540 | 1,576 | 1,540 | 1,576 | +53 | +3.5% | 300 |
| 2024/09/26 | 1,490 | 1,523 | 1,490 | 1,523 | - | - | 700 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 1,511 | 1,511 | 1,511 | 1,511 | -11 | -0.7% | 100 |
| 2024/09/20 | 1,580 | 1,580 | 1,522 | 1,522 | -18 | -1.2% | 1,500 |
| 2024/09/19 | 1,500 | 1,558 | 1,500 | 1,540 | +40 | +2.7% | 900 |
| 2024/09/18 | 1,521 | 1,521 | 1,500 | 1,500 | -12 | -0.8% | 1,300 |
| 2024/09/17 | 1,521 | 1,536 | 1,512 | 1,512 | -8 | -0.5% | 600 |
| 2024/09/13 | 1,507 | 1,520 | 1,507 | 1,520 | +13 | +0.9% | 300 |
| 2024/09/12 | 1,515 | 1,520 | 1,507 | 1,507 | +2 | +0.1% | 800 |
| 2024/09/11 | 1,599 | 1,599 | 1,505 | 1,505 | -94 | -5.9% | 2,000 |
| 2024/09/10 | 1,618 | 1,629 | 1,589 | 1,599 | - | - | 800 |
| 2024/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/06 | 1,552 | 1,587 | 1,540 | 1,587 | -13 | -0.8% | 700 |
| 2024/09/05 | 1,551 | 1,600 | 1,525 | 1,600 | +49 | +3.2% | 900 |
| 2024/09/04 | 1,560 | 1,573 | 1,532 | 1,551 | -27 | -1.7% | 2,300 |
| 2024/09/03 | 1,625 | 1,625 | 1,575 | 1,578 | -53 | -3.2% | 1,600 |
| 2024/09/02 | 1,614 | 1,631 | 1,600 | 1,631 | +17 | +1.1% | 2,800 |
| 2024/08/30 | 1,646 | 1,646 | 1,575 | 1,614 | -44 | -2.7% | 3,000 |
| 2024/08/29 | 1,669 | 1,679 | 1,642 | 1,658 | -10 | -0.6% | 4,000 |
| 2024/08/28 | 1,646 | 1,668 | 1,625 | 1,668 | +25 | +1.5% | 2,400 |
| 2024/08/27 | 1,644 | 1,644 | 1,607 | 1,643 | +28 | +1.7% | 800 |
| 2024/08/26 | 1,640 | 1,645 | 1,590 | 1,615 | -25 | -1.5% | 3,700 |
| 2024/08/23 | 1,617 | 1,640 | 1,600 | 1,640 | +40 | +2.5% | 2,900 |
| 2024/08/22 | 1,596 | 1,600 | 1,596 | 1,600 | +4 | +0.3% | 800 |
| 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 |
201～
250
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 | 162,300円 | -2.1% | -56.7% | 2.31% | 57.43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 | 85,500円 | +5.8% | +6.1% | 2.11% | 10.91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% | - | 2.14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
