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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 1,600 | 1,628 | 1,584 | 1,614 | -7 | -0.4% | 59,800 |
| 2024/04/10 | 1,599 | 1,651 | 1,599 | 1,621 | +22 | +1.4% | 111,900 |
| 2024/04/09 | 1,600 | 1,604 | 1,580 | 1,599 | +3 | +0.2% | 92,500 |
| 2024/04/08 | 1,591 | 1,606 | 1,573 | 1,596 | +13 | +0.8% | 73,300 |
| 2024/04/05 | 1,579 | 1,596 | 1,559 | 1,583 | -11 | -0.7% | 90,900 |
| 2024/04/04 | 1,590 | 1,608 | 1,569 | 1,594 | -4 | -0.3% | 100,500 |
| 2024/04/03 | 1,553 | 1,619 | 1,540 | 1,598 | +32 | +2% | 181,400 |
| 2024/04/02 | 1,578 | 1,592 | 1,557 | 1,566 | ±0 | ±0% | 210,900 |
| 2024/04/01 | 1,690 | 1,696 | 1,545 | 1,566 | -69 | -4.2% | 480,800 |
| 2024/03/29 | 1,670 | 1,675 | 1,620 | 1,635 | -16 | -1% | 154,800 |
| 2024/03/28 | 1,669 | 1,670 | 1,621 | 1,651 | -17 | -1% | 199,600 |
| 2024/03/27 | 1,610 | 1,708 | 1,597 | 1,668 | +60 | +3.7% | 381,700 |
| 2024/03/26 | 1,610 | 1,646 | 1,601 | 1,608 | -21 | -1.3% | 166,200 |
| 2024/03/25 | 1,622 | 1,635 | 1,605 | 1,629 | +13 | +0.8% | 191,800 |
| 2024/03/22 | 1,600 | 1,667 | 1,595 | 1,616 | +31 | +2% | 222,400 |
| 2024/03/21 | 1,560 | 1,595 | 1,551 | 1,585 | +39 | +2.5% | 160,600 |
| 2024/03/19 | 1,549 | 1,574 | 1,507 | 1,546 | -36 | -2.3% | 128,200 |
| 2024/03/18 | 1,596 | 1,609 | 1,550 | 1,582 | +3 | +0.2% | 348,700 |
| 2024/03/15 | 1,501 | 1,594 | 1,501 | 1,579 | +69 | +4.6% | 350,600 |
| 2024/03/14 | 1,462 | 1,514 | 1,453 | 1,510 | +55 | +3.8% | 208,300 |
| 2024/03/13 | 1,473 | 1,492 | 1,445 | 1,455 | -16 | -1.1% | 109,600 |
| 2024/03/12 | 1,416 | 1,475 | 1,415 | 1,471 | +48 | +3.4% | 113,700 |
| 2024/03/11 | 1,436 | 1,436 | 1,403 | 1,423 | -18 | -1.2% | 136,500 |
| 2024/03/08 | 1,405 | 1,456 | 1,403 | 1,441 | +36 | +2.6% | 184,400 |
| 2024/03/07 | 1,493 | 1,494 | 1,399 | 1,405 | -85 | -5.7% | 263,600 |
| 2024/03/06 | 1,418 | 1,492 | 1,415 | 1,490 | +82 | +5.8% | 348,300 |
| 2024/03/05 | 1,333 | 1,422 | 1,332 | 1,408 | +76 | +5.7% | 241,200 |
| 2024/03/04 | 1,330 | 1,338 | 1,314 | 1,332 | +21 | +1.6% | 134,300 |
| 2024/03/01 | 1,269 | 1,317 | 1,269 | 1,311 | +42 | +3.3% | 101,700 |
| 2024/02/29 | 1,296 | 1,296 | 1,268 | 1,269 | -20 | -1.6% | 45,000 |
| 2024/02/28 | 1,282 | 1,292 | 1,278 | 1,289 | -1 | -0.1% | 51,400 |
| 2024/02/27 | 1,277 | 1,301 | 1,276 | 1,290 | +11 | +0.9% | 65,300 |
| 2024/02/26 | 1,288 | 1,305 | 1,273 | 1,279 | -4 | -0.3% | 84,400 |
| 2024/02/22 | 1,264 | 1,283 | 1,257 | 1,283 | +24 | +1.9% | 108,900 |
| 2024/02/21 | 1,241 | 1,259 | 1,240 | 1,259 | +17 | +1.4% | 99,600 |
| 2024/02/20 | 1,245 | 1,245 | 1,235 | 1,242 | ±0 | ±0% | 84,000 |
| 2024/02/19 | 1,242 | 1,246 | 1,228 | 1,242 | +8 | +0.6% | 108,100 |
| 2024/02/16 | 1,220 | 1,245 | 1,213 | 1,234 | +36 | +3% | 104,100 |
| 2024/02/15 | 1,214 | 1,220 | 1,194 | 1,198 | -14 | -1.2% | 68,500 |
| 2024/02/14 | 1,244 | 1,244 | 1,200 | 1,212 | -35 | -2.8% | 171,300 |
| 2024/02/13 | 1,256 | 1,273 | 1,237 | 1,247 | +7 | +0.6% | 206,000 |
| 2024/02/09 | 1,273 | 1,278 | 1,235 | 1,240 | -35 | -2.7% | 223,600 |
| 2024/02/08 | 1,274 | 1,279 | 1,234 | 1,275 | +1 | +0.1% | 152,000 |
| 2024/02/07 | 1,246 | 1,278 | 1,243 | 1,274 | +17 | +1.4% | 97,700 |
| 2024/02/06 | 1,251 | 1,266 | 1,242 | 1,257 | +6 | +0.5% | 99,400 |
| 2024/02/05 | 1,234 | 1,254 | 1,232 | 1,251 | +32 | +2.6% | 103,300 |
| 2024/02/02 | 1,204 | 1,221 | 1,195 | 1,219 | +15 | +1.2% | 77,700 |
| 2024/02/01 | 1,213 | 1,218 | 1,201 | 1,204 | -17 | -1.4% | 54,200 |
| 2024/01/31 | 1,200 | 1,221 | 1,200 | 1,221 | +23 | +1.9% | 102,300 |
| 2024/01/30 | 1,214 | 1,218 | 1,198 | 1,198 | -23 | -1.9% | 77,400 |
301～
350
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% | 7.24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 | 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 | -18.9% | -70.6% | 5.69% | 67.54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 | 1.14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
