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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,620 | 1,643 | 1,582 | 1,625 | +60 | +3.8% | 3,900 |
| 2024/01/29 | 1,558 | 1,638 | 1,558 | 1,565 | +8 | +0.5% | 1,500 |
| 2024/01/26 | 1,565 | 1,610 | 1,557 | 1,557 | -3 | -0.2% | 2,500 |
| 2024/01/25 | 1,480 | 1,571 | 1,480 | 1,560 | +40 | +2.6% | 5,000 |
| 2024/01/24 | 1,513 | 1,520 | 1,513 | 1,520 | +7 | +0.5% | 200 |
| 2024/01/23 | 1,548 | 1,548 | 1,509 | 1,513 | -35 | -2.3% | 500 |
| 2024/01/22 | 1,550 | 1,550 | 1,547 | 1,548 | +38 | +2.5% | 2,200 |
| 2024/01/19 | 1,521 | 1,521 | 1,502 | 1,510 | -11 | -0.7% | 400 |
| 2024/01/18 | 1,521 | 1,521 | 1,520 | 1,521 | +1 | +0.1% | 600 |
| 2024/01/17 | 1,507 | 1,544 | 1,507 | 1,520 | +13 | +0.9% | 700 |
| 2024/01/16 | 1,545 | 1,545 | 1,507 | 1,507 | -39 | -2.5% | 1,200 |
| 2024/01/15 | 1,534 | 1,569 | 1,534 | 1,546 | ±0 | ±0% | 1,800 |
| 2024/01/12 | 1,570 | 1,570 | 1,546 | 1,546 | -20 | -1.3% | 1,800 |
| 2024/01/11 | 1,542 | 1,581 | 1,542 | 1,566 | -16 | -1% | 600 |
| 2024/01/10 | 1,592 | 1,602 | 1,560 | 1,582 | -7 | -0.4% | 1,600 |
| 2024/01/09 | 1,582 | 1,595 | 1,560 | 1,589 | +7 | +0.4% | 1,900 |
| 2024/01/05 | 1,627 | 1,627 | 1,554 | 1,582 | -47 | -2.9% | 7,300 |
| 2024/01/04 | 1,565 | 1,696 | 1,524 | 1,629 | +224 | +15.9% | 24,800 |
| 2023/12/29 | 1,414 | 1,419 | 1,401 | 1,405 | -5 | -0.4% | 1,000 |
| 2023/12/28 | 1,380 | 1,426 | 1,375 | 1,410 | +38 | +2.8% | 3,000 |
| 2023/12/27 | 1,395 | 1,401 | 1,372 | 1,372 | -20 | -1.4% | 1,900 |
| 2023/12/26 | 1,423 | 1,423 | 1,381 | 1,392 | -32 | -2.2% | 3,700 |
| 2023/12/25 | 1,441 | 1,441 | 1,421 | 1,424 | -6 | -0.4% | 1,500 |
| 2023/12/22 | 1,444 | 1,459 | 1,430 | 1,430 | -38 | -2.6% | 2,500 |
| 2023/12/21 | 1,464 | 1,468 | 1,434 | 1,468 | -26 | -1.7% | 2,500 |
| 2023/12/20 | 1,530 | 1,530 | 1,430 | 1,494 | -6 | -0.4% | 4,100 |
| 2023/12/19 | 1,483 | 1,500 | 1,482 | 1,500 | +17 | +1.1% | 1,500 |
| 2023/12/18 | 1,460 | 1,483 | 1,432 | 1,483 | +23 | +1.6% | 1,600 |
| 2023/12/15 | 1,516 | 1,516 | 1,460 | 1,460 | -55 | -3.6% | 1,600 |
| 2023/12/14 | 1,510 | 1,527 | 1,510 | 1,515 | +5 | +0.3% | 900 |
| 2023/12/13 | 1,498 | 1,510 | 1,460 | 1,510 | +11 | +0.7% | 3,500 |
| 2023/12/12 | 1,472 | 1,505 | 1,472 | 1,499 | +34 | +2.3% | 3,200 |
| 2023/12/11 | 1,625 | 1,625 | 1,450 | 1,465 | -121 | -7.6% | 12,100 |
| 2023/12/08 | 1,633 | 1,633 | 1,586 | 1,586 | -47 | -2.9% | 1,400 |
| 2023/12/07 | 1,679 | 1,679 | 1,633 | 1,633 | -7 | -0.4% | 600 |
| 2023/12/06 | 1,618 | 1,640 | 1,600 | 1,640 | +27 | +1.7% | 1,200 |
| 2023/12/05 | 1,633 | 1,633 | 1,610 | 1,613 | -52 | -3.1% | 1,200 |
| 2023/12/04 | 1,660 | 1,697 | 1,657 | 1,665 | +9 | +0.5% | 500 |
| 2023/12/01 | 1,670 | 1,709 | 1,650 | 1,656 | -16 | -1% | 3,600 |
| 2023/11/30 | 1,625 | 1,698 | 1,605 | 1,672 | +41 | +2.5% | 2,300 |
| 2023/11/29 | 1,695 | 1,695 | 1,610 | 1,631 | -65 | -3.8% | 2,200 |
| 2023/11/28 | 1,748 | 1,748 | 1,680 | 1,696 | -53 | -3% | 3,900 |
| 2023/11/27 | 1,639 | 1,757 | 1,632 | 1,749 | +70 | +4.2% | 13,800 |
| 2023/11/24 | 1,652 | 1,679 | 1,640 | 1,679 | +20 | +1.2% | 1,400 |
| 2023/11/22 | 1,697 | 1,697 | 1,659 | 1,659 | -43 | -2.5% | 800 |
| 2023/11/21 | 1,725 | 1,763 | 1,685 | 1,702 | -47 | -2.7% | 3,800 |
| 2023/11/20 | 1,745 | 1,750 | 1,656 | 1,749 | +70 | +4.2% | 12,200 |
| 2023/11/17 | 1,561 | 1,747 | 1,561 | 1,679 | +128 | +8.3% | 14,600 |
| 2023/11/16 | 1,551 | 1,564 | 1,549 | 1,551 | -5 | -0.3% | 1,900 |
| 2023/11/15 | 1,630 | 1,630 | 1,550 | 1,556 | - | - | 3,900 |
201～
250
件表示中 / 3585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 | 147,100円 | +1.8% | - | 2.55% | 29.74倍 | 0.32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 |
| ＡＳＡＨＩＥＩＴ | 45,900円 | +28.0% | - | 0.00% | 637.50倍 | 2.34倍 |
|
衛生陶器の中堅。アジアに全量を委託生産。２２年の経営陣刷新機に事業多様化。２３年ＨＤ化 |
| 日興業 | 73,400円 | +0.2% | +1.3% | 4.09% | 7.10倍 | 0.28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 |
| スパンクリト | 20,400円 | -15.5% | - | 0.00% | - | 0.28倍 |
|
建築用床、壁材のスパンクリート（穴あきＰＣ板）大手。関東、東北地盤。プレキャスト製品撤退 |
| イトーヨーギョ | 47,800円 | +5.4% | +20.8% | 2.09% | 6.93倍 | 0.40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
