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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 1,868 | 1,868 | 1,795 | 1,796 | -72 | -3.9% | 45,800 |
| 2025/10/27 | 1,856 | 1,877 | 1,843 | 1,868 | +33 | +1.8% | 36,500 |
| 2025/10/24 | 1,841 | 1,858 | 1,831 | 1,835 | +1 | +0.1% | 46,900 |
| 2025/10/23 | 1,816 | 1,839 | 1,805 | 1,834 | +10 | +0.5% | 43,900 |
| 2025/10/22 | 1,832 | 1,838 | 1,818 | 1,824 | -8 | -0.4% | 56,300 |
| 2025/10/21 | 1,840 | 1,841 | 1,822 | 1,832 | -6 | -0.3% | 35,800 |
| 2025/10/20 | 1,846 | 1,846 | 1,828 | 1,838 | +19 | +1% | 25,100 |
| 2025/10/17 | 1,809 | 1,822 | 1,804 | 1,819 | +3 | +0.2% | 36,400 |
| 2025/10/16 | 1,801 | 1,823 | 1,801 | 1,816 | +23 | +1.3% | 66,900 |
| 2025/10/15 | 1,779 | 1,799 | 1,776 | 1,793 | +21 | +1.2% | 33,200 |
| 2025/10/14 | 1,753 | 1,792 | 1,751 | 1,772 | -12 | -0.7% | 49,100 |
| 2025/10/10 | 1,784 | 1,798 | 1,770 | 1,784 | -21 | -1.2% | 64,900 |
| 2025/10/09 | 1,833 | 1,835 | 1,803 | 1,805 | -27 | -1.5% | 73,100 |
| 2025/10/08 | 1,863 | 1,881 | 1,832 | 1,832 | -29 | -1.6% | 57,700 |
| 2025/10/07 | 1,852 | 1,864 | 1,844 | 1,861 | +9 | +0.5% | 63,700 |
| 2025/10/06 | 1,842 | 1,868 | 1,823 | 1,852 | +50 | +2.8% | 85,000 |
| 2025/10/03 | 1,776 | 1,802 | 1,776 | 1,802 | +21 | +1.2% | 44,100 |
| 2025/10/02 | 1,800 | 1,829 | 1,778 | 1,781 | -27 | -1.5% | 60,600 |
| 2025/10/01 | 1,835 | 1,835 | 1,780 | 1,808 | -36 | -2% | 73,200 |
| 2025/09/30 | 1,854 | 1,857 | 1,825 | 1,844 | -10 | -0.5% | 74,100 |
| 2025/09/29 | 1,869 | 1,877 | 1,831 | 1,854 | -24 | -1.3% | 56,500 |
| 2025/09/26 | 1,842 | 1,881 | 1,842 | 1,878 | +45 | +2.5% | 80,300 |
| 2025/09/25 | 1,825 | 1,840 | 1,820 | 1,833 | +8 | +0.4% | 193,000 |
| 2025/09/24 | 1,835 | 1,844 | 1,820 | 1,825 | -14 | -0.8% | 69,500 |
| 2025/09/22 | 1,848 | 1,854 | 1,817 | 1,839 | -10 | -0.5% | 111,900 |
| 2025/09/19 | 1,861 | 1,872 | 1,832 | 1,849 | -10 | -0.5% | 114,500 |
| 2025/09/18 | 1,860 | 1,869 | 1,840 | 1,859 | -1 | -0.1% | 60,300 |
| 2025/09/17 | 1,903 | 1,907 | 1,858 | 1,860 | -52 | -2.7% | 63,600 |
| 2025/09/16 | 1,931 | 1,934 | 1,908 | 1,912 | -24 | -1.2% | 42,800 |
| 2025/09/12 | 1,931 | 1,954 | 1,929 | 1,936 | +4 | +0.2% | 61,000 |
| 2025/09/11 | 1,944 | 1,955 | 1,926 | 1,932 | -12 | -0.6% | 48,300 |
| 2025/09/10 | 1,950 | 1,970 | 1,937 | 1,944 | -6 | -0.3% | 35,900 |
| 2025/09/09 | 1,951 | 1,975 | 1,934 | 1,950 | +27 | +1.4% | 89,600 |
| 2025/09/08 | 1,930 | 1,934 | 1,913 | 1,923 | +5 | +0.3% | 41,100 |
| 2025/09/05 | 1,914 | 1,923 | 1,898 | 1,918 | -1 | -0.1% | 86,300 |
| 2025/09/04 | 1,889 | 1,921 | 1,882 | 1,919 | +34 | +1.8% | 96,100 |
| 2025/09/03 | 1,897 | 1,897 | 1,875 | 1,885 | -12 | -0.6% | 44,400 |
| 2025/09/02 | 1,901 | 1,901 | 1,888 | 1,897 | +4 | +0.2% | 38,700 |
| 2025/09/01 | 1,880 | 1,897 | 1,867 | 1,893 | +5 | +0.3% | 43,900 |
| 2025/08/29 | 1,878 | 1,888 | 1,874 | 1,888 | +8 | +0.4% | 29,700 |
| 2025/08/28 | 1,874 | 1,883 | 1,857 | 1,880 | +9 | +0.5% | 36,800 |
| 2025/08/27 | 1,859 | 1,889 | 1,850 | 1,871 | +12 | +0.6% | 56,000 |
| 2025/08/26 | 1,877 | 1,882 | 1,848 | 1,859 | -16 | -0.9% | 42,000 |
| 2025/08/25 | 1,904 | 1,911 | 1,866 | 1,875 | -25 | -1.3% | 56,000 |
| 2025/08/22 | 1,898 | 1,905 | 1,881 | 1,900 | +9 | +0.5% | 35,900 |
| 2025/08/21 | 1,900 | 1,900 | 1,876 | 1,891 | +3 | +0.2% | 30,000 |
| 2025/08/20 | 1,890 | 1,898 | 1,875 | 1,888 | +5 | +0.3% | 46,200 |
| 2025/08/19 | 1,882 | 1,894 | 1,864 | 1,883 | -1 | -0.1% | 50,900 |
| 2025/08/18 | 1,864 | 1,884 | 1,864 | 1,884 | +22 | +1.2% | 76,000 |
| 2025/08/15 | 1,881 | 1,881 | 1,843 | 1,862 | -19 | -1% | 52,700 |
151～
200
件表示中 / 7216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 | 224,100円 | +12.7% | +25.2% | 3.44% | 7.49倍 | 0.97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 |
| 東鉄工 | 413,500円 | +2.4% | +1.5% | 3.68% | 10.96倍 | 1.07倍 |
|
線路の維持補修など鉄道工事に強いゼネコン。ＪＲ東関連が大半。ＤＯＥ３％以上で累進配当 |
| 日本電技 | 220,800円 | +11.1% | +4.7% | 2.54% | 16.17倍 | 3.00倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 日比谷 | 297,300円 | +11.6% | +2.9% | 3.70% | 14.05倍 | 1.54倍 |
|
空調主体の設備工事会社。ＮＴＴグループが最大顧客。データセンター等情報通信向けに強み |
| 東急建設 | 114,200円 | -2.1% | -4.3% | 3.77% | 11.03倍 | 1.09倍 |
|
東急系の中堅ゼネコン。グループからの売上１割程度。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
