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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,235 | 1,247 | 1,233 | 1,245 | +16 | +1.3% | 29,500 |
| 2023/07/21 | 1,240 | 1,241 | 1,225 | 1,229 | -2 | -0.2% | 33,400 |
| 2023/07/20 | 1,257 | 1,259 | 1,229 | 1,231 | -17 | -1.4% | 38,500 |
| 2023/07/19 | 1,244 | 1,253 | 1,235 | 1,248 | +25 | +2% | 69,200 |
| 2023/07/18 | 1,198 | 1,224 | 1,198 | 1,223 | +29 | +2.4% | 59,700 |
| 2023/07/14 | 1,192 | 1,207 | 1,169 | 1,194 | +2 | +0.2% | 113,200 |
| 2023/07/13 | 1,187 | 1,200 | 1,177 | 1,192 | ±0 | ±0% | 49,200 |
| 2023/07/12 | 1,223 | 1,232 | 1,192 | 1,192 | -31 | -2.5% | 69,400 |
| 2023/07/11 | 1,235 | 1,238 | 1,219 | 1,223 | -4 | -0.3% | 48,600 |
| 2023/07/10 | 1,225 | 1,243 | 1,224 | 1,227 | +2 | +0.2% | 72,400 |
| 2023/07/07 | 1,201 | 1,237 | 1,192 | 1,225 | +7 | +0.6% | 115,100 |
| 2023/07/06 | 1,248 | 1,248 | 1,217 | 1,218 | -30 | -2.4% | 79,400 |
| 2023/07/05 | 1,277 | 1,277 | 1,248 | 1,248 | -30 | -2.3% | 75,000 |
| 2023/07/04 | 1,276 | 1,292 | 1,273 | 1,278 | -5 | -0.4% | 77,600 |
| 2023/07/03 | 1,265 | 1,285 | 1,262 | 1,283 | +15 | +1.2% | 63,500 |
| 2023/06/30 | 1,271 | 1,281 | 1,253 | 1,268 | -8 | -0.6% | 115,700 |
| 2023/06/29 | 1,280 | 1,304 | 1,273 | 1,276 | +4 | +0.3% | 90,000 |
| 2023/06/28 | 1,250 | 1,272 | 1,243 | 1,272 | +37 | +3% | 108,400 |
| 2023/06/27 | 1,236 | 1,239 | 1,209 | 1,235 | +11 | +0.9% | 81,900 |
| 2023/06/26 | 1,225 | 1,242 | 1,191 | 1,224 | +4 | +0.3% | 74,300 |
| 2023/06/23 | 1,250 | 1,257 | 1,213 | 1,220 | -24 | -1.9% | 88,000 |
| 2023/06/22 | 1,245 | 1,256 | 1,223 | 1,244 | +13 | +1.1% | 114,800 |
| 2023/06/21 | 1,230 | 1,248 | 1,224 | 1,231 | +8 | +0.7% | 106,300 |
| 2023/06/20 | 1,233 | 1,240 | 1,206 | 1,223 | -10 | -0.8% | 194,500 |
| 2023/06/19 | 1,178 | 1,233 | 1,178 | 1,233 | +65 | +5.6% | 186,200 |
| 2023/06/16 | 1,131 | 1,183 | 1,127 | 1,168 | +38 | +3.4% | 219,900 |
| 2023/06/15 | 1,128 | 1,138 | 1,115 | 1,130 | +2 | +0.2% | 62,200 |
| 2023/06/14 | 1,146 | 1,151 | 1,125 | 1,128 | -14 | -1.2% | 55,200 |
| 2023/06/13 | 1,156 | 1,159 | 1,140 | 1,142 | -11 | -1% | 58,700 |
| 2023/06/12 | 1,154 | 1,159 | 1,142 | 1,153 | +5 | +0.4% | 93,400 |
| 2023/06/09 | 1,136 | 1,155 | 1,126 | 1,148 | +17 | +1.5% | 90,900 |
| 2023/06/08 | 1,148 | 1,159 | 1,126 | 1,131 | -10 | -0.9% | 67,400 |
| 2023/06/07 | 1,163 | 1,177 | 1,140 | 1,141 | -17 | -1.5% | 126,300 |
| 2023/06/06 | 1,147 | 1,159 | 1,140 | 1,158 | -2 | -0.2% | 60,300 |
| 2023/06/05 | 1,165 | 1,176 | 1,155 | 1,160 | +22 | +1.9% | 114,800 |
| 2023/06/02 | 1,116 | 1,138 | 1,107 | 1,138 | +39 | +3.5% | 166,800 |
| 2023/06/01 | 1,091 | 1,117 | 1,089 | 1,099 | -7 | -0.6% | 92,400 |
| 2023/05/31 | 1,105 | 1,114 | 1,090 | 1,106 | -10 | -0.9% | 220,800 |
| 2023/05/30 | 1,119 | 1,126 | 1,116 | 1,116 | -9 | -0.8% | 54,000 |
| 2023/05/29 | 1,123 | 1,134 | 1,119 | 1,125 | +6 | +0.5% | 48,300 |
| 2023/05/26 | 1,125 | 1,132 | 1,115 | 1,119 | -2 | -0.2% | 60,000 |
| 2023/05/25 | 1,126 | 1,136 | 1,115 | 1,121 | -5 | -0.4% | 85,900 |
| 2023/05/24 | 1,113 | 1,134 | 1,111 | 1,126 | -3 | -0.3% | 77,900 |
| 2023/05/23 | 1,165 | 1,165 | 1,113 | 1,129 | -27 | -2.3% | 139,300 |
| 2023/05/22 | 1,165 | 1,170 | 1,151 | 1,156 | -5 | -0.4% | 60,500 |
| 2023/05/19 | 1,159 | 1,174 | 1,155 | 1,161 | -5 | -0.4% | 81,900 |
| 2023/05/18 | 1,158 | 1,168 | 1,133 | 1,166 | +22 | +1.9% | 145,100 |
| 2023/05/17 | 1,149 | 1,152 | 1,129 | 1,144 | ±0 | ±0% | 114,100 |
| 2023/05/16 | 1,125 | 1,156 | 1,107 | 1,144 | +20 | +1.8% | 229,300 |
| 2023/05/15 | 1,082 | 1,127 | 1,077 | 1,124 | +45 | +4.2% | 141,100 |
201～
250
件表示中 / 6712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 | 160,100円 | +1.1% | +0.2% | 3.31% | 7.61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 |
| トーエネク | 518,000円 | +4.0% | -5.4% | 3.86% | 11.53倍 | 0.74倍 |
|
電気工事業の大手。中部電力の子会社で売上高依存度４割。太陽光発電等一般得意先向け強化中 |
| レイズネクスト | 182,500円 | +11.1% | -7.4% | 4.11% | 14.62倍 | 1.17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 |
| 日空調 | 404,000円 | +3.9% | +0.8% | 2.97% | 11.54倍 | 1.41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 |
| 高松Ｇ | 281,500円 | +11.9% | +23.8% | 2.91% | 12.25倍 | 0.73倍 |
|
中堅ゼネコン。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 |
市場注目の銘柄
チャート関連のコラム
