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 |
|---|---|---|---|---|---|---|---|
| 2009/03/04 | 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 |
| 2008/12/29 | 95 | 95 | 92 | 93 | -1 | -1.1% | 74,000 |
| 2008/12/26 | 93 | 95 | 90 | 94 | +1 | +1.1% | 73,200 |
| 2008/12/25 | 95 | 95 | 89 | 93 | +3 | +3.3% | 97,700 |
| 2008/12/24 | 89 | 91 | 89 | 90 | -1 | -1.1% | 32,800 |
| 2008/12/22 | 89 | 91 | 89 | 91 | +1 | +1.1% | 67,600 |
| 2008/12/19 | 95 | 95 | 89 | 90 | -3 | -3.2% | 136,100 |
| 2008/12/18 | 90 | 94 | 90 | 93 | +2 | +2.2% | 116,500 |
| 2008/12/17 | 94 | 94 | 88 | 91 | -3 | -3.2% | 209,900 |
4001～
4050
件表示中 / 6992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 | 165,500円 | +2.5% | +2.3% | 3.38% | 7.39倍 | 0.79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 |
| 日道路 | 251,200円 | +1.7% | -6.3% | 0.00% | 18.10倍 | 1.05倍 |
|
道路舗装大手。官庁工事で実績。民間を育成。親会社の清水建設がＴＯＢ、完全子会社化を企図 |
| 高松Ｇ | 301,000円 | +6.7% | +31.8% | 2.99% | 13.44倍 | 0.76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 |
| レイズネクスト | 183,000円 | +0.1% | +6.8% | 4.97% | 12.19倍 | 1.16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 |
| タマホーム | 339,500円 | -18.9% | -70.6% | 5.74% | 66.95倍 | 3.19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 |
市場注目の銘柄
チャート関連のコラム
