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 |
|---|---|---|---|---|---|---|---|
| 2009/03/16 | 95 | 96 | 94 | 96 | +2 | +2.1% | 51,900 |
| 2009/03/13 | 90 | 94 | 90 | 94 | ±0 | ±0% | 67,100 |
| 2009/03/12 | 94 | 94 | 91 | 94 | +2 | +2.2% | 34,900 |
| 2009/03/11 | 94 | 94 | 91 | 92 | ±0 | ±0% | 22,700 |
| 2009/03/10 | 92 | 93 | 91 | 92 | -1 | -1.1% | 19,900 |
| 2009/03/09 | 94 | 94 | 92 | 93 | +2 | +2.2% | 17,300 |
| 2009/03/06 | 95 | 95 | 91 | 91 | -4 | -4.2% | 69,100 |
| 2009/03/05 | 95 | 97 | 93 | 95 | +1 | +1.1% | 66,800 |
| 2009/03/04 | 93 | 95 | 92 | 94 | -1 | -1.1% | 27,300 |
| 2009/03/03 | 97 | 97 | 93 | 95 | -3 | -3.1% | 74,500 |
| 2009/03/02 | 100 | 104 | 95 | 98 | +2 | +2.1% | 140,700 |
| 2009/02/27 | 101 | 124 | 95 | 96 | -1 | -1% | 1,170,400 |
| 2009/02/26 | 92 | 98 | 92 | 97 | +2 | +2.1% | 33,100 |
| 2009/02/25 | 97 | 98 | 91 | 95 | -1 | -1% | 23,700 |
| 2009/02/24 | 87 | 96 | 87 | 96 | +5 | +5.5% | 24,900 |
| 2009/02/23 | 90 | 91 | 86 | 91 | ±0 | ±0% | 29,200 |
| 2009/02/20 | 93 | 96 | 91 | 91 | -5 | -5.2% | 30,600 |
| 2009/02/19 | 97 | 98 | 93 | 96 | +1 | +1.1% | 34,600 |
| 2009/02/18 | 93 | 97 | 93 | 95 | ±0 | ±0% | 12,500 |
| 2009/02/17 | 93 | 96 | 93 | 95 | +1 | +1.1% | 28,700 |
| 2009/02/16 | 96 | 96 | 90 | 94 | -1 | -1.1% | 36,400 |
| 2009/02/13 | 91 | 96 | 91 | 95 | +2 | +2.2% | 27,700 |
| 2009/02/12 | 88 | 94 | 88 | 93 | +2 | +2.2% | 37,000 |
| 2009/02/10 | 91 | 94 | 91 | 91 | -2 | -2.2% | 20,500 |
| 2009/02/09 | 99 | 99 | 93 | 93 | -6 | -6.1% | 32,500 |
| 2009/02/06 | 100 | 101 | 98 | 99 | -1 | -1% | 33,300 |
| 2009/02/05 | 97 | 101 | 96 | 100 | +3 | +3.1% | 177,100 |
| 2009/02/04 | 95 | 97 | 94 | 97 | +1 | +1% | 22,900 |
| 2009/02/03 | 96 | 98 | 95 | 96 | ±0 | ±0% | 69,900 |
| 2009/02/02 | 95 | 97 | 94 | 96 | ±0 | ±0% | 63,800 |
| 2009/01/30 | 94 | 97 | 93 | 96 | +1 | +1.1% | 120,900 |
| 2009/01/29 | 91 | 95 | 89 | 95 | +4 | +4.4% | 225,300 |
| 2009/01/28 | 92 | 93 | 89 | 91 | -1 | -1.1% | 55,500 |
| 2009/01/27 | 90 | 92 | 89 | 92 | +3 | +3.4% | 21,500 |
| 2009/01/26 | 87 | 90 | 87 | 89 | -1 | -1.1% | 37,200 |
| 2009/01/23 | 93 | 93 | 88 | 90 | ±0 | ±0% | 44,300 |
| 2009/01/22 | 90 | 90 | 87 | 90 | +4 | +4.7% | 23,300 |
| 2009/01/21 | 86 | 90 | 85 | 86 | -4 | -4.4% | 104,200 |
| 2009/01/20 | 90 | 91 | 89 | 90 | +2 | +2.3% | 33,300 |
| 2009/01/19 | 90 | 92 | 88 | 88 | -4 | -4.3% | 65,800 |
| 2009/01/16 | 90 | 92 | 90 | 92 | +2 | +2.2% | 40,300 |
| 2009/01/15 | 92 | 93 | 90 | 90 | -2 | -2.2% | 63,800 |
| 2009/01/14 | 91 | 95 | 91 | 92 | ±0 | ±0% | 29,700 |
| 2009/01/13 | 96 | 97 | 92 | 92 | -6 | -6.1% | 79,800 |
| 2009/01/09 | 95 | 99 | 95 | 98 | +2 | +2.1% | 75,500 |
| 2009/01/08 | 96 | 98 | 95 | 96 | ±0 | ±0% | 30,000 |
| 2009/01/07 | 95 | 98 | 95 | 96 | +1 | +1.1% | 106,800 |
| 2009/01/06 | 95 | 95 | 94 | 95 | ±0 | ±0% | 66,800 |
| 2009/01/05 | 96 | 99 | 95 | 95 | ±0 | ±0% | 111,600 |
| 2008/12/30 | 94 | 95 | 93 | 95 | +2 | +2.2% | 39,300 |
3951～
4000
件表示中 / 6950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 | 169,500円 | +1.1% | +0.2% | 3.30% | 8.06倍 | 0.86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 | 221,700円 | +7.5% | +21.3% | 3.61% | 10.47倍 | 1.51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 | 498,000円 | +7.5% | +23.3% | 3.51% | 10.85倍 | 1.00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 | 293,500円 | +10.9% | -6.3% | 2.79% | 15.84倍 | 0.77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 |
| 日道路 | 215,600円 | +2.8% | +7.6% | 2.78% | 18.22倍 | 0.95倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
市場注目の銘柄
チャート関連のコラム
