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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,597 | 1,614 | 1,586 | 1,591 | +1 | +0.1% | 64,100 |
| 2025/02/03 | 1,581 | 1,614 | 1,575 | 1,590 | -15 | -0.9% | 64,900 |
| 2025/01/31 | 1,615 | 1,620 | 1,591 | 1,605 | -4 | -0.2% | 37,300 |
| 2025/01/30 | 1,582 | 1,611 | 1,582 | 1,609 | +21 | +1.3% | 50,200 |
| 2025/01/29 | 1,586 | 1,596 | 1,572 | 1,588 | +2 | +0.1% | 47,100 |
| 2025/01/28 | 1,556 | 1,597 | 1,545 | 1,586 | +27 | +1.7% | 53,600 |
| 2025/01/27 | 1,549 | 1,566 | 1,528 | 1,559 | +28 | +1.8% | 106,900 |
| 2025/01/24 | 1,554 | 1,554 | 1,520 | 1,531 | -16 | -1% | 96,700 |
| 2025/01/23 | 1,551 | 1,553 | 1,531 | 1,547 | -4 | -0.3% | 53,600 |
| 2025/01/22 | 1,555 | 1,570 | 1,551 | 1,551 | +6 | +0.4% | 31,100 |
| 2025/01/21 | 1,547 | 1,590 | 1,545 | 1,545 | +5 | +0.3% | 84,900 |
| 2025/01/20 | 1,535 | 1,547 | 1,525 | 1,540 | +12 | +0.8% | 37,300 |
| 2025/01/17 | 1,525 | 1,532 | 1,511 | 1,528 | +10 | +0.7% | 44,400 |
| 2025/01/16 | 1,536 | 1,543 | 1,517 | 1,518 | -6 | -0.4% | 59,400 |
| 2025/01/15 | 1,537 | 1,546 | 1,515 | 1,524 | -21 | -1.4% | 61,400 |
| 2025/01/14 | 1,538 | 1,584 | 1,527 | 1,545 | +11 | +0.7% | 86,200 |
| 2025/01/10 | 1,542 | 1,550 | 1,528 | 1,534 | -14 | -0.9% | 70,000 |
| 2025/01/09 | 1,557 | 1,561 | 1,538 | 1,548 | -15 | -1% | 83,800 |
| 2025/01/08 | 1,600 | 1,600 | 1,558 | 1,563 | -44 | -2.7% | 88,300 |
| 2025/01/07 | 1,606 | 1,611 | 1,551 | 1,607 | +33 | +2.1% | 87,800 |
| 2025/01/06 | 1,604 | 1,614 | 1,574 | 1,574 | +10 | +0.6% | 110,000 |
| 2024/12/30 | 1,545 | 1,571 | 1,545 | 1,564 | +25 | +1.6% | 36,500 |
| 2024/12/27 | 1,534 | 1,541 | 1,527 | 1,539 | +5 | +0.3% | 44,200 |
| 2024/12/26 | 1,517 | 1,534 | 1,507 | 1,534 | +18 | +1.2% | 43,700 |
| 2024/12/25 | 1,527 | 1,527 | 1,500 | 1,516 | +4 | +0.3% | 41,200 |
| 2024/12/24 | 1,527 | 1,529 | 1,504 | 1,512 | -22 | -1.4% | 41,100 |
| 2024/12/23 | 1,507 | 1,539 | 1,503 | 1,534 | +45 | +3% | 65,100 |
| 2024/12/20 | 1,502 | 1,529 | 1,489 | 1,489 | +6 | +0.4% | 73,800 |
| 2024/12/19 | 1,447 | 1,489 | 1,445 | 1,483 | +17 | +1.2% | 98,800 |
| 2024/12/18 | 1,474 | 1,488 | 1,466 | 1,466 | -15 | -1% | 20,600 |
| 2024/12/17 | 1,463 | 1,482 | 1,462 | 1,481 | +16 | +1.1% | 83,800 |
| 2024/12/16 | 1,470 | 1,474 | 1,460 | 1,465 | +7 | +0.5% | 54,000 |
| 2024/12/13 | 1,443 | 1,465 | 1,442 | 1,458 | -15 | -1% | 44,900 |
| 2024/12/12 | 1,472 | 1,480 | 1,449 | 1,473 | +8 | +0.5% | 91,500 |
| 2024/12/11 | 1,476 | 1,492 | 1,463 | 1,465 | -13 | -0.9% | 59,600 |
| 2024/12/10 | 1,493 | 1,515 | 1,476 | 1,478 | -11 | -0.7% | 58,400 |
| 2024/12/09 | 1,512 | 1,528 | 1,489 | 1,489 | -27 | -1.8% | 51,200 |
| 2024/12/06 | 1,523 | 1,534 | 1,511 | 1,516 | -5 | -0.3% | 30,400 |
| 2024/12/05 | 1,524 | 1,550 | 1,521 | 1,521 | -3 | -0.2% | 51,400 |
| 2024/12/04 | 1,533 | 1,540 | 1,511 | 1,524 | -12 | -0.8% | 47,500 |
| 2024/12/03 | 1,498 | 1,562 | 1,498 | 1,536 | +26 | +1.7% | 84,500 |
| 2024/12/02 | 1,506 | 1,520 | 1,501 | 1,510 | +2 | +0.1% | 37,100 |
| 2024/11/29 | 1,506 | 1,530 | 1,506 | 1,508 | -6 | -0.4% | 38,300 |
| 2024/11/28 | 1,483 | 1,526 | 1,483 | 1,514 | +24 | +1.6% | 37,900 |
| 2024/11/27 | 1,517 | 1,526 | 1,485 | 1,490 | -28 | -1.8% | 37,300 |
| 2024/11/26 | 1,496 | 1,523 | 1,492 | 1,518 | +14 | +0.9% | 33,700 |
| 2024/11/25 | 1,523 | 1,528 | 1,498 | 1,504 | -6 | -0.4% | 91,900 |
| 2024/11/22 | 1,495 | 1,520 | 1,495 | 1,510 | +9 | +0.6% | 36,800 |
| 2024/11/21 | 1,522 | 1,529 | 1,501 | 1,501 | -8 | -0.5% | 31,600 |
| 2024/11/20 | 1,546 | 1,549 | 1,509 | 1,509 | -37 | -2.4% | 42,800 |
101～
150
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 | 164,100円 | +2.5% | +2.3% | 3.41% | 7.32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 | 343,500円 | -16.4% | -69.7% | 5.68% | 71.12倍 | 3.23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 | 180,200円 | +0.1% | +6.8% | 5.05% | 12.00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 | 59,700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
