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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,931 | 1,954 | 1,929 | 1,936 | +4 | +0.2% | 61,000 |
| 2025/09/11 | 1,944 | 1,955 | 1,926 | 1,932 | -12 | -0.6% | 48,300 |
| 2025/09/10 | 1,950 | 1,970 | 1,937 | 1,944 | -6 | -0.3% | 35,900 |
| 2025/09/09 | 1,951 | 1,975 | 1,934 | 1,950 | +27 | +1.4% | 89,600 |
| 2025/09/08 | 1,930 | 1,934 | 1,913 | 1,923 | +5 | +0.3% | 41,100 |
| 2025/09/05 | 1,914 | 1,923 | 1,898 | 1,918 | -1 | -0.1% | 86,300 |
| 2025/09/04 | 1,889 | 1,921 | 1,882 | 1,919 | +34 | +1.8% | 96,100 |
| 2025/09/03 | 1,897 | 1,897 | 1,875 | 1,885 | -12 | -0.6% | 44,400 |
| 2025/09/02 | 1,901 | 1,901 | 1,888 | 1,897 | +4 | +0.2% | 38,700 |
| 2025/09/01 | 1,880 | 1,897 | 1,867 | 1,893 | +5 | +0.3% | 43,900 |
| 2025/08/29 | 1,878 | 1,888 | 1,874 | 1,888 | +8 | +0.4% | 29,700 |
| 2025/08/28 | 1,874 | 1,883 | 1,857 | 1,880 | +9 | +0.5% | 36,800 |
| 2025/08/27 | 1,859 | 1,889 | 1,850 | 1,871 | +12 | +0.6% | 56,000 |
| 2025/08/26 | 1,877 | 1,882 | 1,848 | 1,859 | -16 | -0.9% | 42,000 |
| 2025/08/25 | 1,904 | 1,911 | 1,866 | 1,875 | -25 | -1.3% | 56,000 |
| 2025/08/22 | 1,898 | 1,905 | 1,881 | 1,900 | +9 | +0.5% | 35,900 |
| 2025/08/21 | 1,900 | 1,900 | 1,876 | 1,891 | +3 | +0.2% | 30,000 |
| 2025/08/20 | 1,890 | 1,898 | 1,875 | 1,888 | +5 | +0.3% | 46,200 |
| 2025/08/19 | 1,882 | 1,894 | 1,864 | 1,883 | -1 | -0.1% | 50,900 |
| 2025/08/18 | 1,864 | 1,884 | 1,864 | 1,884 | +22 | +1.2% | 76,000 |
| 2025/08/15 | 1,881 | 1,881 | 1,843 | 1,862 | -19 | -1% | 52,700 |
| 2025/08/14 | 1,888 | 1,894 | 1,865 | 1,881 | -17 | -0.9% | 47,700 |
| 2025/08/13 | 1,870 | 1,898 | 1,858 | 1,898 | +18 | +1% | 57,200 |
| 2025/08/12 | 1,900 | 1,919 | 1,872 | 1,880 | +9 | +0.5% | 106,200 |
| 2025/08/08 | 1,825 | 1,950 | 1,825 | 1,871 | +49 | +2.7% | 160,200 |
| 2025/08/07 | 1,815 | 1,842 | 1,807 | 1,822 | +20 | +1.1% | 66,700 |
| 2025/08/06 | 1,780 | 1,806 | 1,771 | 1,802 | +22 | +1.2% | 57,500 |
| 2025/08/05 | 1,780 | 1,801 | 1,762 | 1,780 | ±0 | ±0% | 49,500 |
| 2025/08/04 | 1,799 | 1,799 | 1,772 | 1,780 | -32 | -1.8% | 74,200 |
| 2025/08/01 | 1,768 | 1,821 | 1,768 | 1,812 | +50 | +2.8% | 83,800 |
| 2025/07/31 | 1,750 | 1,767 | 1,750 | 1,762 | +20 | +1.1% | 74,800 |
| 2025/07/30 | 1,723 | 1,749 | 1,722 | 1,742 | +24 | +1.4% | 67,700 |
| 2025/07/29 | 1,710 | 1,720 | 1,702 | 1,718 | -2 | -0.1% | 34,300 |
| 2025/07/28 | 1,726 | 1,737 | 1,712 | 1,720 | -2 | -0.1% | 46,900 |
| 2025/07/25 | 1,726 | 1,726 | 1,688 | 1,722 | +17 | +1% | 68,200 |
| 2025/07/24 | 1,683 | 1,713 | 1,683 | 1,705 | +34 | +2% | 48,700 |
| 2025/07/23 | 1,690 | 1,692 | 1,666 | 1,671 | -6 | -0.4% | 74,000 |
| 2025/07/22 | 1,681 | 1,691 | 1,671 | 1,677 | -11 | -0.7% | 35,000 |
| 2025/07/18 | 1,708 | 1,708 | 1,687 | 1,688 | -20 | -1.2% | 44,600 |
| 2025/07/17 | 1,684 | 1,713 | 1,671 | 1,708 | +23 | +1.4% | 62,900 |
| 2025/07/16 | 1,703 | 1,707 | 1,683 | 1,685 | -18 | -1.1% | 96,300 |
| 2025/07/15 | 1,717 | 1,721 | 1,701 | 1,703 | -6 | -0.4% | 64,000 |
| 2025/07/14 | 1,698 | 1,715 | 1,691 | 1,709 | +12 | +0.7% | 62,900 |
| 2025/07/11 | 1,692 | 1,716 | 1,691 | 1,697 | +23 | +1.4% | 81,100 |
| 2025/07/10 | 1,659 | 1,674 | 1,650 | 1,674 | +17 | +1% | 72,100 |
| 2025/07/09 | 1,642 | 1,670 | 1,634 | 1,657 | +18 | +1.1% | 95,600 |
| 2025/07/08 | 1,624 | 1,640 | 1,621 | 1,639 | +3 | +0.2% | 50,800 |
| 2025/07/07 | 1,641 | 1,641 | 1,624 | 1,636 | +3 | +0.2% | 32,900 |
| 2025/07/04 | 1,631 | 1,638 | 1,617 | 1,633 | +12 | +0.7% | 38,000 |
| 2025/07/03 | 1,644 | 1,646 | 1,617 | 1,621 | -17 | -1% | 49,300 |
1～
50
件表示中 / 7037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 | 193,600円 | +2.5% | +2.3% | 2.89% | 8.64倍 | 0.93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 |
| 太平電 | 615,000円 | +13.8% | +14.4% | 3.27% | 12.20倍 | 1.14倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
| 東急建設 | 115,700円 | +15.3% | +3.1% | 3.37% | 16.81倍 | 1.21倍 |
|
東急系の中堅ゼネコン。グループからの受注１割程度。渋谷駅前や東急沿線の開発案件に強み |
| 高松Ｇ | 337,500円 | +6.7% | +31.8% | 2.67% | 15.07倍 | 0.85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 |
| 日道路 | 251,100円 | +1.7% | -6.3% | 0.00% | 18.09倍 | 1.06倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
市場注目の銘柄
チャート関連のコラム
