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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,562 | 1,585 | 1,557 | 1,583 | +28 | +1.8% | 51,300 |
| 2025/04/17 | 1,548 | 1,565 | 1,548 | 1,555 | +11 | +0.7% | 33,800 |
| 2025/04/16 | 1,554 | 1,563 | 1,529 | 1,544 | -10 | -0.6% | 68,600 |
| 2025/04/15 | 1,520 | 1,559 | 1,520 | 1,554 | +27 | +1.8% | 88,600 |
| 2025/04/14 | 1,520 | 1,534 | 1,502 | 1,527 | +37 | +2.5% | 107,000 |
| 2025/04/11 | 1,472 | 1,499 | 1,436 | 1,490 | +6 | +0.4% | 114,600 |
| 2025/04/10 | 1,503 | 1,503 | 1,459 | 1,484 | +71 | +5% | 99,100 |
| 2025/04/09 | 1,409 | 1,427 | 1,382 | 1,413 | -14 | -1% | 203,800 |
| 2025/04/08 | 1,392 | 1,432 | 1,391 | 1,427 | +65 | +4.8% | 229,700 |
| 2025/04/07 | 1,341 | 1,398 | 1,311 | 1,362 | -69 | -4.8% | 269,700 |
| 2025/04/04 | 1,457 | 1,457 | 1,401 | 1,431 | -51 | -3.4% | 127,000 |
| 2025/04/03 | 1,486 | 1,499 | 1,470 | 1,482 | -44 | -2.9% | 106,500 |
| 2025/04/02 | 1,550 | 1,551 | 1,511 | 1,526 | -24 | -1.5% | 104,600 |
| 2025/04/01 | 1,577 | 1,578 | 1,546 | 1,550 | -13 | -0.8% | 68,900 |
| 2025/03/31 | 1,583 | 1,591 | 1,554 | 1,563 | -42 | -2.6% | 104,000 |
| 2025/03/28 | 1,575 | 1,610 | 1,545 | 1,605 | +5 | +0.3% | 159,800 |
| 2025/03/27 | 1,607 | 1,611 | 1,572 | 1,600 | -7 | -0.4% | 187,700 |
| 2025/03/26 | 1,597 | 1,610 | 1,590 | 1,607 | +16 | +1% | 119,300 |
| 2025/03/25 | 1,598 | 1,604 | 1,591 | 1,591 | +4 | +0.3% | 67,800 |
| 2025/03/24 | 1,605 | 1,609 | 1,582 | 1,587 | -18 | -1.1% | 70,800 |
| 2025/03/21 | 1,600 | 1,616 | 1,587 | 1,605 | +6 | +0.4% | 134,100 |
| 2025/03/19 | 1,575 | 1,613 | 1,570 | 1,599 | +19 | +1.2% | 113,100 |
| 2025/03/18 | 1,560 | 1,586 | 1,556 | 1,580 | +32 | +2.1% | 87,900 |
| 2025/03/17 | 1,529 | 1,558 | 1,528 | 1,548 | +24 | +1.6% | 58,200 |
| 2025/03/14 | 1,518 | 1,531 | 1,513 | 1,524 | -2 | -0.1% | 68,000 |
| 2025/03/13 | 1,507 | 1,537 | 1,503 | 1,526 | +19 | +1.3% | 152,300 |
| 2025/03/12 | 1,502 | 1,530 | 1,495 | 1,507 | +5 | +0.3% | 258,200 |
| 2025/03/11 | 1,500 | 1,509 | 1,459 | 1,502 | -7 | -0.5% | 125,500 |
| 2025/03/10 | 1,516 | 1,532 | 1,504 | 1,509 | -17 | -1.1% | 179,100 |
| 2025/03/07 | 1,525 | 1,533 | 1,490 | 1,526 | -15 | -1% | 128,700 |
| 2025/03/06 | 1,550 | 1,558 | 1,534 | 1,541 | -1 | -0.1% | 140,100 |
| 2025/03/05 | 1,508 | 1,550 | 1,508 | 1,542 | +35 | +2.3% | 223,700 |
| 2025/03/04 | 1,489 | 1,507 | 1,482 | 1,507 | +2 | +0.1% | 107,000 |
| 2025/03/03 | 1,501 | 1,515 | 1,497 | 1,505 | +6 | +0.4% | 107,900 |
| 2025/02/28 | 1,461 | 1,502 | 1,461 | 1,499 | +37 | +2.5% | 220,600 |
| 2025/02/27 | 1,401 | 1,471 | 1,400 | 1,462 | +56 | +4% | 462,600 |
| 2025/02/26 | 1,390 | 1,420 | 1,386 | 1,406 | +6 | +0.4% | 1,578,400 |
| 2025/02/25 | 1,400 | 1,431 | 1,400 | 1,400 | ±0 | ±0% | 473,300 |
| 2025/02/21 | 1,415 | 1,422 | 1,400 | 1,400 | -24 | -1.7% | 174,300 |
| 2025/02/20 | 1,450 | 1,450 | 1,417 | 1,424 | -36 | -2.5% | 187,700 |
| 2025/02/19 | 1,462 | 1,477 | 1,458 | 1,460 | -11 | -0.7% | 99,600 |
| 2025/02/18 | 1,457 | 1,475 | 1,440 | 1,471 | -12 | -0.8% | 333,800 |
| 2025/02/17 | 1,501 | 1,526 | 1,475 | 1,483 | -45 | -2.9% | 242,800 |
| 2025/02/14 | 1,600 | 1,620 | 1,495 | 1,528 | -93 | -5.7% | 291,400 |
| 2025/02/13 | 1,598 | 1,628 | 1,585 | 1,621 | +46 | +2.9% | 133,400 |
| 2025/02/12 | 1,600 | 1,604 | 1,571 | 1,575 | -11 | -0.7% | 83,700 |
| 2025/02/10 | 1,579 | 1,590 | 1,572 | 1,586 | -4 | -0.3% | 70,900 |
| 2025/02/07 | 1,587 | 1,607 | 1,577 | 1,590 | +3 | +0.2% | 88,600 |
| 2025/02/06 | 1,588 | 1,591 | 1,578 | 1,587 | -1 | -0.1% | 40,000 |
| 2025/02/05 | 1,590 | 1,605 | 1,581 | 1,588 | -3 | -0.2% | 41,900 |
51～
100
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 | 163,900円 | +2.5% | +2.3% | 3.42% | 7.31倍 | 0.78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 | 297,100円 | +6.7% | +31.8% | 3.03% | 13.26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 | 343,000円 | -16.4% | -69.7% | 5.69% | 71.01倍 | 3.22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 | 180,000円 | +0.1% | +6.8% | 5.06% | 11.99倍 | 1.15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
