新都ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 80 | 81 | 79 | 81 | +1 | +1.3% | 278,100 |
| 2024/02/27 | 80 | 80 | 78 | 80 | +1 | +1.3% | 78,400 |
| 2024/02/26 | 82 | 82 | 79 | 79 | -2 | -2.5% | 95,600 |
| 2024/02/22 | 80 | 82 | 79 | 81 | +1 | +1.3% | 102,200 |
| 2024/02/21 | 80 | 80 | 79 | 80 | -1 | -1.2% | 68,900 |
| 2024/02/20 | 79 | 81 | 78 | 81 | +2 | +2.5% | 122,400 |
| 2024/02/19 | 77 | 79 | 74 | 79 | +2 | +2.6% | 131,700 |
| 2024/02/16 | 76 | 78 | 75 | 77 | +1 | +1.3% | 172,900 |
| 2024/02/15 | 77 | 77 | 75 | 76 | +1 | +1.3% | 76,000 |
| 2024/02/14 | 76 | 76 | 75 | 75 | -1 | -1.3% | 11,600 |
| 2024/02/13 | 77 | 78 | 75 | 76 | +1 | +1.3% | 109,600 |
| 2024/02/09 | 74 | 75 | 74 | 75 | +2 | +2.7% | 26,600 |
| 2024/02/08 | 74 | 74 | 73 | 73 | ±0 | ±0% | 70,100 |
| 2024/02/07 | 80 | 80 | 71 | 73 | -7 | -8.8% | 408,600 |
| 2024/02/06 | 82 | 83 | 79 | 80 | -2 | -2.4% | 194,000 |
| 2024/02/05 | 79 | 82 | 79 | 82 | +3 | +3.8% | 382,000 |
| 2024/02/02 | 76 | 79 | 73 | 79 | +4 | +5.3% | 300,900 |
| 2024/02/01 | 73 | 75 | 72 | 75 | +3 | +4.2% | 150,400 |
| 2024/01/31 | 71 | 73 | 70 | 72 | +2 | +2.9% | 70,700 |
| 2024/01/30 | 70 | 71 | 70 | 70 | -1 | -1.4% | 56,300 |
| 2024/01/29 | 70 | 71 | 70 | 71 | +1 | +1.4% | 48,700 |
| 2024/01/26 | 69 | 71 | 68 | 70 | +1 | +1.4% | 206,300 |
| 2024/01/25 | 67 | 69 | 67 | 69 | +2 | +3% | 54,200 |
| 2024/01/24 | 67 | 69 | 67 | 67 | ±0 | ±0% | 39,400 |
| 2024/01/23 | 67 | 69 | 67 | 67 | -1 | -1.5% | 41,200 |
| 2024/01/22 | 68 | 68 | 67 | 68 | +1 | +1.5% | 57,700 |
| 2024/01/19 | 68 | 69 | 67 | 67 | ±0 | ±0% | 54,300 |
| 2024/01/18 | 67 | 68 | 67 | 67 | -1 | -1.5% | 34,600 |
| 2024/01/17 | 67 | 68 | 67 | 68 | +1 | +1.5% | 14,500 |
| 2024/01/16 | 68 | 68 | 67 | 67 | ±0 | ±0% | 47,200 |
| 2024/01/15 | 68 | 68 | 67 | 67 | ±0 | ±0% | 20,900 |
| 2024/01/12 | 68 | 68 | 67 | 67 | -1 | -1.5% | 14,900 |
| 2024/01/11 | 67 | 68 | 67 | 68 | +1 | +1.5% | 25,800 |
| 2024/01/10 | 67 | 68 | 66 | 67 | ±0 | ±0% | 57,500 |
| 2024/01/09 | 67 | 67 | 66 | 67 | +1 | +1.5% | 22,200 |
| 2024/01/05 | 66 | 67 | 66 | 66 | ±0 | ±0% | 12,700 |
| 2024/01/04 | 67 | 67 | 66 | 66 | +1 | +1.5% | 51,500 |
| 2023/12/29 | 67 | 67 | 64 | 65 | -2 | -3% | 179,400 |
| 2023/12/28 | 64 | 67 | 64 | 67 | +1 | +1.5% | 355,300 |
| 2023/12/27 | 65 | 66 | 64 | 66 | +1 | +1.5% | 22,800 |
| 2023/12/26 | 63 | 65 | 62 | 65 | +3 | +4.8% | 186,500 |
| 2023/12/25 | 63 | 63 | 62 | 62 | ±0 | ±0% | 65,900 |
| 2023/12/22 | 65 | 65 | 61 | 62 | -2 | -3.1% | 228,900 |
| 2023/12/21 | 64 | 65 | 63 | 64 | -1 | -1.5% | 64,300 |
| 2023/12/20 | 64 | 68 | 64 | 65 | +2 | +3.2% | 116,100 |
| 2023/12/19 | 62 | 71 | 62 | 63 | +2 | +3.3% | 541,100 |
| 2023/12/18 | 63 | 63 | 61 | 61 | -3 | -4.7% | 148,400 |
| 2023/12/15 | 66 | 67 | 63 | 64 | -2 | -3% | 158,500 |
| 2023/12/14 | 67 | 68 | 66 | 66 | -3 | -4.3% | 337,100 |
| 2023/12/13 | 69 | 70 | 68 | 69 | -1 | -1.4% | 215,800 |
51～
100
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「新都ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 新都ＨＤ | 12,100円 | +6.9% | - | 0.00% | 74.23倍 | 4.70倍 |
|
衣料のクリムゾン発祥だが、子会社が工場擁す廃プラ、廃金属リサイクル関連の貿易事業へ傾注 |
| アイスコ | 205,100円 | +6.9% | +10.7% | 1.85% | 11.24倍 | 1.16倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
| ＳＨＩＮＫＯ | 216,800円 | +6.8% | +22.2% | 3.92% | 7.62倍 | 2.08倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| カワサキ | 132,500円 | +24.7% | +51.7% | 3.32% | 9.82倍 | 0.52倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
| アゼアス | 62,200円 | +4.7% | +0.5% | 3.70% | 9.19倍 | 0.53倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
市場注目の銘柄
チャート関連のコラム
