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 |
|---|---|---|---|---|---|---|---|
| 2002/11/15 | 146 | 156.5 | 146 | 152.5 | +6.5 | +4.5% | 14,000 |
| 2002/11/14 | 145.5 | 146 | 145.5 | 146 | +0.5 | +0.3% | 6,000 |
| 2002/11/13 | 150.5 | 150.5 | 145.5 | 145.5 | -7 | -4.6% | 4,000 |
| 2002/11/12 | 150.5 | 152.5 | 150.5 | 152.5 | -5.5 | -3.5% | 20,000 |
| 2002/11/11 | 160 | 160 | 155 | 158 | -2 | -1.3% | 16,000 |
| 2002/11/08 | 160.5 | 161 | 158.5 | 160 | +1.5 | +0.9% | 28,000 |
| 2002/11/07 | 159.5 | 159.5 | 158.5 | 158.5 | -1 | -0.6% | 16,000 |
| 2002/11/06 | 160 | 160 | 157 | 159.5 | +4.5 | +2.9% | 46,000 |
| 2002/11/05 | 155.5 | 157.5 | 155 | 155 | +0.5 | +0.3% | 32,000 |
| 2002/11/01 | 154.5 | 154.5 | 154.5 | 154.5 | -4 | -2.5% | 4,000 |
| 2002/10/31 | 162 | 162 | 158.5 | 158.5 | -1 | -0.6% | 16,000 |
| 2002/10/30 | 160 | 160 | 159 | 159.5 | -0.5 | -0.3% | 6,000 |
| 2002/10/29 | 160 | 160.5 | 160 | 160 | ±0 | ±0% | 10,000 |
| 2002/10/28 | 160 | 160.5 | 159.5 | 160 | ±0 | ±0% | 24,000 |
| 2002/10/25 | 160 | 160 | 157.5 | 160 | +4 | +2.6% | 20,000 |
| 2002/10/24 | 160 | 160 | 156 | 156 | -3.5 | -2.2% | 10,000 |
| 2002/10/23 | 157.5 | 160 | 154 | 159.5 | +2 | +1.3% | 16,000 |
| 2002/10/22 | 157.5 | 157.5 | 157.5 | 157.5 | ±0 | ±0% | 16,000 |
| 2002/10/21 | 160 | 160 | 157.5 | 157.5 | -0.5 | -0.3% | 18,000 |
| 2002/10/18 | 160 | 160 | 158 | 158 | -1.5 | -0.9% | 12,000 |
| 2002/10/17 | 159.5 | 159.5 | 159.5 | 159.5 | +5 | +3.2% | 6,000 |
| 2002/10/16 | 156.5 | 157.5 | 154.5 | 154.5 | +0.5 | +0.3% | 12,000 |
| 2002/10/15 | 150 | 154 | 147.5 | 154 | -1 | -0.6% | 14,000 |
| 2002/10/11 | 155 | 155 | 154.5 | 155 | +0.5 | +0.3% | 20,000 |
| 2002/10/10 | 153 | 154.5 | 152.5 | 154.5 | +1.5 | +1% | 18,000 |
| 2002/10/09 | 156 | 156 | 153 | 153 | -1 | -0.6% | 6,000 |
| 2002/10/08 | 152.5 | 154 | 152.5 | 154 | +1.5 | +1% | 12,000 |
| 2002/10/07 | 157.5 | 158 | 152.5 | 152.5 | -5 | -3.2% | 24,000 |
| 2002/10/04 | 160 | 160 | 157.5 | 157.5 | -2 | -1.3% | 20,000 |
| 2002/10/03 | 159 | 159.5 | 158.5 | 159.5 | +5.5 | +3.6% | 16,000 |
| 2002/10/02 | 159.5 | 159.5 | 154 | 154 | +1.5 | +1% | 18,000 |
| 2002/10/01 | 152.5 | 153 | 151.5 | 152.5 | -7.5 | -4.7% | 14,000 |
| 2002/09/30 | 162 | 162 | 160 | 160 | -2 | -1.2% | 22,000 |
| 2002/09/27 | 162.5 | 162.5 | 162 | 162 | ±0 | ±0% | 22,000 |
| 2002/09/26 | 161.5 | 162 | 161 | 162 | +3 | +1.9% | 10,000 |
| 2002/09/25 | 160 | 161.5 | 159 | 159 | -3.5 | -2.2% | 36,000 |
| 2002/09/24 | 162.5 | 162.5 | 156 | 162.5 | +1 | +0.6% | 16,000 |
| 2002/09/20 | 159.5 | 161.5 | 159.5 | 161.5 | -1 | -0.6% | 10,000 |
| 2002/09/19 | 160 | 163.5 | 160 | 162.5 | +5 | +3.2% | 20,000 |
| 2002/09/18 | 159 | 159 | 157 | 157.5 | +0.5 | +0.3% | 14,000 |
| 2002/09/17 | 153 | 157 | 153 | 157 | +4.5 | +3% | 14,000 |
| 2002/09/13 | 151.5 | 154.5 | 149.5 | 152.5 | -4.5 | -2.9% | 114,000 |
| 2002/09/12 | 152.5 | 157.5 | 152.5 | 157 | +5.5 | +3.6% | 16,000 |
| 2002/09/11 | 151.5 | 151.5 | 151 | 151.5 | +4 | +2.7% | 12,000 |
| 2002/09/10 | 153.5 | 156.5 | 147.5 | 147.5 | +1 | +0.7% | 28,000 |
| 2002/09/09 | 145 | 146.5 | 145 | 146.5 | +2.5 | +1.7% | 8,000 |
| 2002/09/06 | 145.5 | 145.5 | 144 | 144 | -2 | -1.4% | 16,000 |
| 2002/09/05 | 146.5 | 150 | 145 | 146 | +2.5 | +1.7% | 32,000 |
| 2002/09/04 | 152.5 | 153.5 | 143.5 | 143.5 | -10 | -6.5% | 38,000 |
| 2002/09/03 | 155 | 157 | 153.5 | 153.5 | -2 | -1.3% | 34,000 |
5501～
5550
件表示中 / 6947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 | 165,300円 | +1.1% | +0.2% | 3.39% | 7.86倍 | 0.84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 |
| 日空調 | 215,600円 | +7.5% | +21.3% | 3.71% | 10.18倍 | 1.47倍 |
|
三井系の空調設備工事会社。原子力空調も手がける。微粒子可視化システムなど独自技術も展開 |
| 高松Ｇ | 291,700円 | +11.9% | +6.1% | 2.81% | 14.51倍 | 0.76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 |
| インフロニア１ Ｐ | 459,200円 | - | - | 1.89% | - | - |
|
- |
| 東急建設 | 83,200円 | +2.6% | -0.4% | 4.57% | 13.35倍 | 0.91倍 |
|
東急系の中堅ゼネコン。グループからの受注約１～２割。渋谷駅前や東急沿線の開発案件に強み |
市場注目の銘柄
チャート関連のコラム
