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 |
|---|---|---|---|---|---|---|---|
| 2002/06/21 | 167.5 | 167.5 | 160 | 160 | -9.5 | -5.6% | 12,000 |
| 2002/06/20 | 160.5 | 170 | 160 | 169.5 | +4 | +2.4% | 10,000 |
| 2002/06/19 | 160 | 172.5 | 160 | 165.5 | +1.5 | +0.9% | 16,000 |
| 2002/06/18 | 162.5 | 164 | 160 | 164 | +5.5 | +3.5% | 24,000 |
| 2002/06/17 | 165.5 | 165.5 | 152.5 | 158.5 | -7 | -4.2% | 26,000 |
| 2002/06/14 | 169.5 | 169.5 | 165.5 | 165.5 | -6 | -3.5% | 112,000 |
| 2002/06/13 | 171.5 | 171.5 | 171.5 | 171.5 | ±0 | ±0% | 2,000 |
| 2002/06/12 | 171.5 | 171.5 | 171.5 | 171.5 | ±0 | ±0% | 2,000 |
| 2002/06/11 | 171.5 | 171.5 | 171.5 | 171.5 | -1.5 | -0.9% | 4,000 |
| 2002/06/10 | 182 | 182 | 168 | 173 | +1 | +0.6% | 14,000 |
| 2002/06/07 | 172.5 | 174.5 | 172 | 172 | +1 | +0.6% | 10,000 |
| 2002/06/06 | 181 | 181 | 171 | 171 | -13 | -7.1% | 18,000 |
| 2002/06/05 | 185 | 185 | 184 | 184 | -1 | -0.5% | 20,000 |
| 2002/06/04 | 182.5 | 185 | 175.5 | 185 | +3.5 | +1.9% | 46,000 |
| 2002/06/03 | 179.5 | 181.5 | 179.5 | 181.5 | +4.5 | +2.5% | 38,000 |
| 2002/05/31 | 175.5 | 177 | 175.5 | 177 | +1.5 | +0.9% | 4,000 |
| 2002/05/30 | 176.5 | 176.5 | 175 | 175.5 | -1 | -0.6% | 16,000 |
| 2002/05/29 | 179 | 179 | 176 | 176.5 | -1 | -0.6% | 10,000 |
| 2002/05/28 | 178.5 | 178.5 | 169 | 177.5 | -2.5 | -1.4% | 16,000 |
| 2002/05/27 | 182.5 | 182.5 | 180 | 180 | -2.5 | -1.4% | 12,000 |
| 2002/05/24 | 185 | 185 | 182.5 | 182.5 | -2.5 | -1.4% | 32,000 |
| 2002/05/23 | 174 | 185 | 173 | 185 | +12 | +6.9% | 44,000 |
| 2002/05/22 | 172 | 173 | 171 | 173 | +0.5 | +0.3% | 34,000 |
| 2002/05/21 | 162.5 | 172.5 | 161 | 172.5 | +15 | +9.5% | 22,000 |
| 2002/05/20 | 157.5 | 157.5 | 157.5 | 157.5 | ±0 | ±0% | 6,000 |
| 2002/05/17 | 162.5 | 162.5 | 157.5 | 157.5 | ±0 | ±0% | 12,000 |
| 2002/05/16 | 157.5 | 157.5 | 157.5 | 157.5 | -4.5 | -2.8% | 2,000 |
| 2002/05/15 | 162 | 162 | 162 | 162 | +4.5 | +2.9% | 2,000 |
| 2002/05/14 | 161.5 | 161.5 | 157.5 | 157.5 | -4 | -2.5% | 8,000 |
| 2002/05/13 | 162 | 162 | 161.5 | 161.5 | -1 | -0.6% | 4,000 |
| 2002/05/10 | 162.5 | 162.5 | 162.5 | 162.5 | +2.5 | +1.6% | 6,000 |
| 2002/05/09 | 162.5 | 162.5 | 160 | 160 | +5 | +3.2% | 4,000 |
| 2002/05/08 | 155.5 | 155.5 | 152.5 | 155 | -0.5 | -0.3% | 18,000 |
| 2002/05/07 | 155.5 | 155.5 | 155.5 | 155.5 | ±0 | ±0% | 6,000 |
| 2002/05/02 | 155.5 | 155.5 | 155.5 | 155.5 | -7 | -4.3% | 6,000 |
| 2002/05/01 | 163.5 | 163.5 | 162.5 | 162.5 | -1.5 | -0.9% | 4,000 |
| 2002/04/30 | 155 | 165 | 155 | 164 | +9 | +5.8% | 12,000 |
| 2002/04/26 | 155 | 155.5 | 155 | 155 | -5 | -3.1% | 14,000 |
| 2002/04/25 | 161 | 161 | 160 | 160 | +4 | +2.6% | 10,000 |
| 2002/04/24 | 155 | 156 | 155 | 156 | -3 | -1.9% | 8,000 |
| 2002/04/23 | 159 | 159 | 159 | 159 | ±0 | ±0% | 4,000 |
| 2002/04/22 | 159 | 159 | 159 | 159 | +1.5 | +1% | 2,000 |
| 2002/04/19 | 160 | 160 | 157.5 | 157.5 | +0.5 | +0.3% | 10,000 |
| 2002/04/18 | 157 | 157 | 157 | 157 | ±0 | ±0% | 12,000 |
| 2002/04/17 | 157.5 | 157.5 | 156.5 | 157 | ±0 | ±0% | 14,000 |
| 2002/04/16 | 157 | 157 | 155.5 | 157 | +0.5 | +0.3% | 16,000 |
| 2002/04/15 | 156 | 156.5 | 155 | 156.5 | -7 | -4.3% | 22,000 |
| 2002/04/12 | 166 | 166 | 163 | 163.5 | -9 | -5.2% | 16,000 |
| 2002/04/11 | 172.5 | 172.5 | 172.5 | 172.5 | +2.5 | +1.5% | 2,000 |
| 2002/04/10 | 162.5 | 170 | 162.5 | 170 | +8 | +4.9% | 14,000 |
5601～
5650
件表示中 / 6946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 | 164,000円 | +1.1% | +0.2% | 3.41% | 7.80倍 | 0.83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 | 487,500円 | +7.5% | +23.3% | 3.59% | 10.63倍 | 0.98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 |
| 高松Ｇ | 290,100円 | +11.9% | +6.1% | 2.83% | 14.43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 | 459,500円 | - | - | 1.89% | - | - |
|
- |
| 千代建 | 34,000円 | -9.1% | - | 0.00% | 4.43倍 | 13.71倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
市場注目の銘柄
チャート関連のコラム
