新日本建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,626 | 1,651 | 1,623 | 1,638 | -3 | -0.2% | 64,000 |
| 2025/07/01 | 1,664 | 1,666 | 1,639 | 1,641 | -24 | -1.4% | 46,900 |
| 2025/06/30 | 1,666 | 1,679 | 1,659 | 1,665 | +2 | +0.1% | 96,300 |
| 2025/06/27 | 1,658 | 1,669 | 1,655 | 1,663 | +13 | +0.8% | 72,100 |
| 2025/06/26 | 1,635 | 1,651 | 1,635 | 1,650 | +15 | +0.9% | 45,800 |
| 2025/06/25 | 1,651 | 1,653 | 1,631 | 1,635 | -9 | -0.5% | 43,900 |
| 2025/06/24 | 1,652 | 1,652 | 1,618 | 1,644 | +12 | +0.7% | 91,100 |
| 2025/06/23 | 1,622 | 1,645 | 1,620 | 1,632 | +3 | +0.2% | 40,900 |
| 2025/06/20 | 1,649 | 1,652 | 1,621 | 1,629 | -20 | -1.2% | 162,900 |
| 2025/06/19 | 1,619 | 1,663 | 1,619 | 1,649 | +30 | +1.9% | 157,800 |
| 2025/06/18 | 1,604 | 1,627 | 1,598 | 1,619 | +12 | +0.7% | 66,000 |
| 2025/06/17 | 1,597 | 1,613 | 1,593 | 1,607 | +11 | +0.7% | 61,600 |
| 2025/06/16 | 1,603 | 1,619 | 1,596 | 1,596 | +10 | +0.6% | 50,200 |
| 2025/06/13 | 1,578 | 1,592 | 1,569 | 1,586 | ±0 | ±0% | 60,600 |
| 2025/06/12 | 1,589 | 1,596 | 1,577 | 1,586 | -5 | -0.3% | 53,600 |
| 2025/06/11 | 1,594 | 1,610 | 1,586 | 1,591 | -2 | -0.1% | 55,200 |
| 2025/06/10 | 1,607 | 1,622 | 1,593 | 1,593 | -16 | -1% | 81,700 |
| 2025/06/09 | 1,600 | 1,616 | 1,596 | 1,609 | +4 | +0.2% | 78,300 |
| 2025/06/06 | 1,603 | 1,615 | 1,598 | 1,605 | +2 | +0.1% | 61,700 |
| 2025/06/05 | 1,606 | 1,606 | 1,592 | 1,603 | -13 | -0.8% | 43,000 |
| 2025/06/04 | 1,625 | 1,626 | 1,609 | 1,616 | -9 | -0.6% | 77,700 |
| 2025/06/03 | 1,617 | 1,628 | 1,596 | 1,625 | +9 | +0.6% | 114,800 |
| 2025/06/02 | 1,616 | 1,629 | 1,604 | 1,616 | -11 | -0.7% | 107,200 |
| 2025/05/30 | 1,616 | 1,639 | 1,611 | 1,627 | -9 | -0.6% | 65,900 |
| 2025/05/29 | 1,616 | 1,643 | 1,616 | 1,636 | +24 | +1.5% | 62,500 |
| 2025/05/28 | 1,648 | 1,648 | 1,609 | 1,612 | -23 | -1.4% | 67,200 |
| 2025/05/27 | 1,634 | 1,648 | 1,625 | 1,635 | +1 | +0.1% | 44,900 |
| 2025/05/26 | 1,637 | 1,647 | 1,630 | 1,634 | +2 | +0.1% | 29,300 |
| 2025/05/23 | 1,622 | 1,648 | 1,607 | 1,632 | +10 | +0.6% | 39,600 |
| 2025/05/22 | 1,620 | 1,630 | 1,604 | 1,622 | -10 | -0.6% | 46,500 |
| 2025/05/21 | 1,593 | 1,657 | 1,582 | 1,632 | +41 | +2.6% | 120,200 |
| 2025/05/20 | 1,609 | 1,609 | 1,584 | 1,591 | -9 | -0.6% | 44,500 |
| 2025/05/19 | 1,613 | 1,617 | 1,592 | 1,600 | -10 | -0.6% | 63,000 |
| 2025/05/16 | 1,611 | 1,612 | 1,585 | 1,610 | -4 | -0.2% | 55,000 |
| 2025/05/15 | 1,615 | 1,619 | 1,587 | 1,614 | -6 | -0.4% | 68,200 |
| 2025/05/14 | 1,620 | 1,620 | 1,553 | 1,620 | -14 | -0.9% | 152,000 |
| 2025/05/13 | 1,694 | 1,694 | 1,600 | 1,634 | -61 | -3.6% | 89,500 |
| 2025/05/12 | 1,688 | 1,702 | 1,682 | 1,695 | +7 | +0.4% | 38,500 |
| 2025/05/09 | 1,684 | 1,700 | 1,662 | 1,688 | +37 | +2.2% | 93,300 |
| 2025/05/08 | 1,644 | 1,658 | 1,630 | 1,651 | -2 | -0.1% | 34,200 |
| 2025/05/07 | 1,648 | 1,664 | 1,637 | 1,653 | +13 | +0.8% | 61,900 |
| 2025/05/02 | 1,660 | 1,660 | 1,630 | 1,640 | -15 | -0.9% | 53,700 |
| 2025/05/01 | 1,636 | 1,667 | 1,621 | 1,655 | +5 | +0.3% | 93,800 |
| 2025/04/30 | 1,650 | 1,651 | 1,623 | 1,650 | +2 | +0.1% | 79,000 |
| 2025/04/28 | 1,604 | 1,648 | 1,595 | 1,648 | +39 | +2.4% | 105,300 |
| 2025/04/25 | 1,620 | 1,637 | 1,603 | 1,609 | +9 | +0.6% | 78,500 |
| 2025/04/24 | 1,612 | 1,622 | 1,597 | 1,600 | +3 | +0.2% | 95,600 |
| 2025/04/23 | 1,585 | 1,609 | 1,585 | 1,597 | +31 | +2% | 107,100 |
| 2025/04/22 | 1,570 | 1,585 | 1,562 | 1,566 | -2 | -0.1% | 40,000 |
| 2025/04/21 | 1,582 | 1,586 | 1,560 | 1,568 | -15 | -0.9% | 45,600 |
1～
50
件表示中 / 6987件
類似銘柄と比較する
現在ご覧いただいている「新日建」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 |
|---|---|---|---|---|---|---|---|---|
| 新日建 | 163,800円 | +2.5% | +2.3% | 3.42% | 7.32倍 | 0.80倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| 高松Ｇ | 296,400円 | +6.7% | +31.8% | 3.04% | 13.23倍 | 0.75倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
| タマホーム | 344,000円 | -16.4% | -69.7% | 5.67% | 71.22倍 | 3.25倍 |
|
ローコスト系の注文住宅会社。首都圏郊外や地方を中心に展開。分譲住宅やオフィス区分販売も |
| レイズネクスト | 180,600円 | +0.1% | +6.8% | 5.04% | 12.03倍 | 1.14倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| 三住建設 | 59,600円 | - | - | - | - | 1.33倍 |
|
ＰＣ橋と超高層マンションに強い準大手ゼネコン。海外強化中。インフロニアＨＤがＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
