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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,450 | 1,452 | 1,431 | 1,436 | +30 | +2.1% | 132,600 |
| 2018/07/27 | 1,381 | 1,427 | 1,381 | 1,406 | +33 | +2.4% | 103,000 |
| 2018/07/26 | 1,357 | 1,377 | 1,344 | 1,373 | +42 | +3.2% | 81,800 |
| 2018/07/25 | 1,334 | 1,347 | 1,326 | 1,331 | +14 | +1.1% | 69,500 |
| 2018/07/24 | 1,298 | 1,318 | 1,290 | 1,317 | +32 | +2.5% | 72,500 |
| 2018/07/23 | 1,281 | 1,291 | 1,271 | 1,285 | -3 | -0.2% | 43,800 |
| 2018/07/20 | 1,289 | 1,303 | 1,274 | 1,288 | -1 | -0.1% | 37,300 |
| 2018/07/19 | 1,316 | 1,316 | 1,286 | 1,289 | -14 | -1.1% | 23,100 |
| 2018/07/18 | 1,298 | 1,321 | 1,294 | 1,303 | +18 | +1.4% | 59,600 |
| 2018/07/17 | 1,262 | 1,293 | 1,256 | 1,285 | +30 | +2.4% | 47,300 |
| 2018/07/13 | 1,242 | 1,259 | 1,240 | 1,255 | +16 | +1.3% | 42,300 |
| 2018/07/12 | 1,236 | 1,270 | 1,234 | 1,239 | +13 | +1.1% | 58,300 |
| 2018/07/11 | 1,236 | 1,250 | 1,224 | 1,226 | -13 | -1% | 62,300 |
| 2018/07/10 | 1,237 | 1,251 | 1,226 | 1,239 | +10 | +0.8% | 57,900 |
| 2018/07/09 | 1,194 | 1,229 | 1,184 | 1,229 | +45 | +3.8% | 52,400 |
| 2018/07/06 | 1,218 | 1,218 | 1,171 | 1,184 | +24 | +2.1% | 73,500 |
| 2018/07/05 | 1,190 | 1,192 | 1,153 | 1,160 | -35 | -2.9% | 64,800 |
| 2018/07/04 | 1,204 | 1,213 | 1,190 | 1,195 | -26 | -2.1% | 75,200 |
| 2018/07/03 | 1,240 | 1,245 | 1,216 | 1,221 | -13 | -1.1% | 83,900 |
| 2018/07/02 | 1,271 | 1,278 | 1,234 | 1,234 | -45 | -3.5% | 60,100 |
| 2018/06/29 | 1,271 | 1,289 | 1,263 | 1,279 | +9 | +0.7% | 52,800 |
| 2018/06/28 | 1,264 | 1,273 | 1,259 | 1,270 | -4 | -0.3% | 40,200 |
| 2018/06/27 | 1,290 | 1,296 | 1,255 | 1,274 | -16 | -1.2% | 93,400 |
| 2018/06/26 | 1,246 | 1,299 | 1,246 | 1,290 | +19 | +1.5% | 78,700 |
| 2018/06/25 | 1,295 | 1,311 | 1,264 | 1,271 | -24 | -1.9% | 60,100 |
| 2018/06/22 | 1,297 | 1,307 | 1,283 | 1,295 | -13 | -1% | 39,000 |
| 2018/06/21 | 1,319 | 1,321 | 1,298 | 1,308 | -10 | -0.8% | 40,600 |
| 2018/06/20 | 1,275 | 1,320 | 1,275 | 1,318 | +46 | +3.6% | 93,700 |
| 2018/06/19 | 1,306 | 1,316 | 1,266 | 1,272 | -34 | -2.6% | 56,700 |
| 2018/06/18 | 1,338 | 1,354 | 1,304 | 1,306 | -24 | -1.8% | 74,000 |
| 2018/06/15 | 1,340 | 1,353 | 1,326 | 1,330 | -8 | -0.6% | 87,300 |
| 2018/06/14 | 1,313 | 1,342 | 1,303 | 1,338 | +14 | +1.1% | 106,600 |
| 2018/06/13 | 1,307 | 1,325 | 1,298 | 1,324 | +17 | +1.3% | 61,600 |
| 2018/06/12 | 1,306 | 1,308 | 1,286 | 1,307 | +14 | +1.1% | 41,900 |
| 2018/06/11 | 1,288 | 1,297 | 1,283 | 1,293 | +8 | +0.6% | 40,800 |
| 2018/06/08 | 1,274 | 1,286 | 1,274 | 1,285 | -5 | -0.4% | 57,800 |
| 2018/06/07 | 1,308 | 1,310 | 1,280 | 1,290 | -1 | -0.1% | 63,700 |
| 2018/06/06 | 1,250 | 1,310 | 1,245 | 1,291 | +39 | +3.1% | 155,400 |
| 2018/06/05 | 1,268 | 1,274 | 1,233 | 1,252 | -8 | -0.6% | 118,700 |
| 2018/06/04 | 1,262 | 1,279 | 1,247 | 1,260 | +10 | +0.8% | 198,500 |
| 2018/06/01 | 1,252 | 1,257 | 1,233 | 1,250 | -28 | -2.2% | 196,200 |
| 2018/05/31 | 1,304 | 1,311 | 1,265 | 1,278 | -28 | -2.1% | 196,900 |
| 2018/05/30 | 1,304 | 1,316 | 1,292 | 1,306 | -19 | -1.4% | 99,400 |
| 2018/05/29 | 1,341 | 1,355 | 1,313 | 1,325 | -23 | -1.7% | 66,900 |
| 2018/05/28 | 1,340 | 1,353 | 1,327 | 1,348 | +7 | +0.5% | 79,700 |
| 2018/05/25 | 1,323 | 1,364 | 1,319 | 1,341 | +7 | +0.5% | 72,700 |
| 2018/05/24 | 1,360 | 1,360 | 1,333 | 1,334 | -28 | -2.1% | 55,800 |
| 2018/05/23 | 1,360 | 1,376 | 1,347 | 1,362 | -3 | -0.2% | 79,400 |
| 2018/05/22 | 1,398 | 1,399 | 1,354 | 1,365 | -32 | -2.3% | 81,200 |
| 2018/05/21 | 1,331 | 1,404 | 1,329 | 1,397 | +58 | +4.3% | 111,800 |
1651～
1700
件表示中 / 6948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 | 165,100円 | +1.1% | +0.2% | 3.39% | 7.85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 | 216,600円 | +7.5% | +21.3% | 3.69% | 10.23倍 | 1.48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 |
| 太平電 | 488,000円 | +7.5% | +23.3% | 3.59% | 10.64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 | 289,700円 | +11.9% | +6.1% | 2.83% | 14.41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 | 460,000円 | - | - | 1.89% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
