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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,313 | 1,313 | 1,300 | 1,305 | -6 | -0.5% | 1,200 |
| 2023/08/14 | 1,340 | 1,340 | 1,311 | 1,311 | +1 | +0.1% | 1,200 |
| 2023/08/10 | 1,341 | 1,341 | 1,310 | 1,310 | -38 | -2.8% | 500 |
| 2023/08/09 | 1,348 | 1,348 | 1,348 | 1,348 | - | - | 200 |
| 2023/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/07 | 1,309 | 1,341 | 1,309 | 1,341 | +27 | +2.1% | 900 |
| 2023/08/04 | 1,322 | 1,329 | 1,287 | 1,314 | -8 | -0.6% | 5,200 |
| 2023/08/03 | 1,334 | 1,363 | 1,321 | 1,322 | -11 | -0.8% | 1,600 |
| 2023/08/02 | 1,334 | 1,334 | 1,333 | 1,333 | -1 | -0.1% | 200 |
| 2023/08/01 | 1,318 | 1,334 | 1,318 | 1,334 | +16 | +1.2% | 200 |
| 2023/07/31 | 1,348 | 1,348 | 1,318 | 1,318 | -5 | -0.4% | 600 |
| 2023/07/28 | 1,337 | 1,337 | 1,300 | 1,323 | -15 | -1.1% | 1,100 |
| 2023/07/27 | 1,331 | 1,338 | 1,331 | 1,338 | - | - | 300 |
| 2023/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/25 | 1,331 | 1,339 | 1,331 | 1,339 | -2 | -0.1% | 500 |
| 2023/07/24 | 1,331 | 1,341 | 1,331 | 1,341 | - | - | 400 |
| 2023/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/20 | 1,346 | 1,346 | 1,331 | 1,336 | -10 | -0.7% | 1,600 |
| 2023/07/19 | 1,360 | 1,360 | 1,331 | 1,346 | +1 | +0.1% | 800 |
| 2023/07/18 | 1,349 | 1,349 | 1,345 | 1,345 | +22 | +1.7% | 300 |
| 2023/07/14 | 1,341 | 1,341 | 1,321 | 1,323 | -16 | -1.2% | 1,500 |
| 2023/07/13 | 1,368 | 1,368 | 1,339 | 1,339 | - | - | 300 |
| 2023/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/11 | 1,338 | 1,388 | 1,338 | 1,368 | -19 | -1.4% | 1,400 |
| 2023/07/10 | 1,387 | 1,387 | 1,387 | 1,387 | -2 | -0.1% | 100 |
| 2023/07/07 | 1,389 | 1,389 | 1,389 | 1,389 | - | - | 100 |
| 2023/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/05 | 1,394 | 1,394 | 1,394 | 1,394 | +11 | +0.8% | 100 |
| 2023/07/04 | 1,383 | 1,383 | 1,383 | 1,383 | +13 | +0.9% | 200 |
| 2023/07/03 | 1,371 | 1,397 | 1,370 | 1,370 | - | - | 1,000 |
| 2023/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/29 | 1,357 | 1,369 | 1,357 | 1,368 | -33 | -2.4% | 1,000 |
| 2023/06/28 | 1,423 | 1,423 | 1,401 | 1,401 | +1 | +0.1% | 900 |
| 2023/06/27 | 1,400 | 1,400 | 1,400 | 1,400 | +7 | +0.5% | 100 |
| 2023/06/26 | 1,406 | 1,406 | 1,393 | 1,393 | +8 | +0.6% | 300 |
| 2023/06/23 | 1,412 | 1,412 | 1,385 | 1,385 | -38 | -2.7% | 1,600 |
| 2023/06/22 | 1,400 | 1,430 | 1,400 | 1,423 | +29 | +2.1% | 400 |
| 2023/06/21 | 1,392 | 1,394 | 1,390 | 1,394 | +3 | +0.2% | 800 |
| 2023/06/20 | 1,408 | 1,408 | 1,390 | 1,391 | -15 | -1.1% | 1,100 |
| 2023/06/19 | 1,415 | 1,420 | 1,406 | 1,406 | +5 | +0.4% | 500 |
| 2023/06/16 | 1,420 | 1,420 | 1,400 | 1,401 | -4 | -0.3% | 500 |
| 2023/06/15 | 1,408 | 1,408 | 1,400 | 1,405 | -9 | -0.6% | 400 |
| 2023/06/14 | 1,440 | 1,440 | 1,400 | 1,414 | +4 | +0.3% | 500 |
| 2023/06/13 | 1,409 | 1,420 | 1,409 | 1,410 | -29 | -2% | 600 |
| 2023/06/12 | 1,425 | 1,439 | 1,400 | 1,439 | +19 | +1.3% | 1,300 |
| 2023/06/09 | 1,368 | 1,420 | 1,368 | 1,420 | +40 | +2.9% | 2,000 |
| 2023/06/08 | 1,377 | 1,380 | 1,376 | 1,380 | +3 | +0.2% | 1,700 |
| 2023/06/07 | 1,337 | 1,377 | 1,330 | 1,377 | +32 | +2.4% | 1,800 |
| 2023/06/06 | 1,369 | 1,373 | 1,333 | 1,345 | +6 | +0.4% | 1,700 |
| 2023/06/05 | 1,340 | 1,340 | 1,339 | 1,339 | +5 | +0.4% | 400 |
401～
450
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
