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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 1,642 | 1,649 | 1,623 | 1,633 | +5 | +0.3% | 112,200 |
| 2024/06/24 | 1,619 | 1,631 | 1,595 | 1,628 | +6 | +0.4% | 164,500 |
| 2024/06/21 | 1,650 | 1,650 | 1,580 | 1,622 | -31 | -1.9% | 253,300 |
| 2024/06/20 | 1,635 | 1,659 | 1,626 | 1,653 | +34 | +2.1% | 200,800 |
| 2024/06/19 | 1,601 | 1,637 | 1,595 | 1,619 | +21 | +1.3% | 99,000 |
| 2024/06/18 | 1,602 | 1,619 | 1,595 | 1,598 | +15 | +0.9% | 122,200 |
| 2024/06/17 | 1,633 | 1,641 | 1,574 | 1,583 | -43 | -2.6% | 203,500 |
| 2024/06/14 | 1,566 | 1,626 | 1,566 | 1,626 | +70 | +4.5% | 175,600 |
| 2024/06/13 | 1,633 | 1,643 | 1,527 | 1,556 | -64 | -4% | 294,400 |
| 2024/06/12 | 1,608 | 1,620 | 1,580 | 1,620 | +29 | +1.8% | 236,600 |
| 2024/06/11 | 1,610 | 1,618 | 1,587 | 1,591 | +10 | +0.6% | 221,500 |
| 2024/06/10 | 1,506 | 1,581 | 1,500 | 1,581 | +97 | +6.5% | 248,000 |
| 2024/06/07 | 1,500 | 1,502 | 1,480 | 1,484 | -9 | -0.6% | 101,800 |
| 2024/06/06 | 1,490 | 1,500 | 1,474 | 1,493 | +8 | +0.5% | 108,500 |
| 2024/06/05 | 1,540 | 1,540 | 1,485 | 1,485 | -59 | -3.8% | 178,500 |
| 2024/06/04 | 1,520 | 1,544 | 1,512 | 1,544 | +22 | +1.4% | 103,300 |
| 2024/06/03 | 1,526 | 1,548 | 1,515 | 1,522 | +6 | +0.4% | 207,900 |
| 2024/05/31 | 1,548 | 1,575 | 1,516 | 1,516 | -13 | -0.9% | 814,700 |
| 2024/05/30 | 1,502 | 1,536 | 1,501 | 1,529 | +15 | +1% | 172,400 |
| 2024/05/29 | 1,531 | 1,544 | 1,509 | 1,514 | -19 | -1.2% | 153,600 |
| 2024/05/28 | 1,559 | 1,572 | 1,531 | 1,533 | -19 | -1.2% | 121,100 |
| 2024/05/27 | 1,550 | 1,559 | 1,545 | 1,552 | +3 | +0.2% | 132,800 |
| 2024/05/24 | 1,547 | 1,571 | 1,545 | 1,549 | -11 | -0.7% | 94,800 |
| 2024/05/23 | 1,556 | 1,564 | 1,541 | 1,560 | +19 | +1.2% | 123,500 |
| 2024/05/22 | 1,570 | 1,570 | 1,541 | 1,541 | -39 | -2.5% | 118,600 |
| 2024/05/21 | 1,605 | 1,621 | 1,580 | 1,580 | -21 | -1.3% | 89,100 |
| 2024/05/20 | 1,595 | 1,618 | 1,590 | 1,601 | +18 | +1.1% | 176,000 |
| 2024/05/17 | 1,583 | 1,592 | 1,570 | 1,583 | +20 | +1.3% | 122,700 |
| 2024/05/16 | 1,545 | 1,578 | 1,545 | 1,563 | +7 | +0.4% | 186,500 |
| 2024/05/15 | 1,564 | 1,576 | 1,540 | 1,556 | -8 | -0.5% | 173,400 |
| 2024/05/14 | 1,523 | 1,570 | 1,518 | 1,564 | -33 | -2.1% | 249,200 |
| 2024/05/13 | 1,558 | 1,640 | 1,550 | 1,597 | -1 | -0.1% | 278,300 |
| 2024/05/10 | 1,567 | 1,598 | 1,554 | 1,598 | +35 | +2.2% | 114,900 |
| 2024/05/09 | 1,575 | 1,587 | 1,558 | 1,563 | +5 | +0.3% | 146,100 |
| 2024/05/08 | 1,600 | 1,610 | 1,546 | 1,558 | -23 | -1.5% | 131,900 |
| 2024/05/07 | 1,590 | 1,592 | 1,570 | 1,581 | +1 | +0.1% | 132,700 |
| 2024/05/02 | 1,575 | 1,593 | 1,573 | 1,580 | +4 | +0.3% | 33,100 |
| 2024/05/01 | 1,574 | 1,590 | 1,568 | 1,576 | -11 | -0.7% | 48,200 |
| 2024/04/30 | 1,565 | 1,600 | 1,563 | 1,587 | +16 | +1% | 106,300 |
| 2024/04/26 | 1,585 | 1,587 | 1,560 | 1,571 | -16 | -1% | 84,900 |
| 2024/04/25 | 1,567 | 1,597 | 1,558 | 1,587 | +18 | +1.1% | 162,300 |
| 2024/04/24 | 1,569 | 1,583 | 1,561 | 1,569 | -15 | -0.9% | 112,400 |
| 2024/04/23 | 1,579 | 1,609 | 1,571 | 1,584 | +13 | +0.8% | 104,000 |
| 2024/04/22 | 1,563 | 1,578 | 1,545 | 1,571 | +26 | +1.7% | 99,200 |
| 2024/04/19 | 1,550 | 1,564 | 1,516 | 1,545 | -19 | -1.2% | 133,500 |
| 2024/04/18 | 1,546 | 1,566 | 1,541 | 1,564 | +8 | +0.5% | 76,600 |
| 2024/04/17 | 1,573 | 1,576 | 1,534 | 1,556 | -14 | -0.9% | 122,500 |
| 2024/04/16 | 1,597 | 1,605 | 1,568 | 1,570 | -45 | -2.8% | 117,400 |
| 2024/04/15 | 1,585 | 1,615 | 1,585 | 1,615 | +11 | +0.7% | 74,000 |
| 2024/04/12 | 1,614 | 1,620 | 1,602 | 1,604 | -10 | -0.6% | 47,500 |
251～
300
件表示中 / 6988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 | 162,100円 | +2.5% | +2.3% | 3.45% | 7.23倍 | 0.77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 | 296,000円 | +6.7% | +31.8% | 3.04% | 13.21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 | 342,500円 | -16.4% | -69.7% | 5.69% | 70.91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
