新都ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 93 | 96 | 93 | 95 | +1 | +1.1% | 107,400 |
| 2022/11/17 | 93 | 95 | 93 | 94 | -1 | -1.1% | 122,000 |
| 2022/11/16 | 95 | 95 | 93 | 95 | +1 | +1.1% | 293,400 |
| 2022/11/15 | 95 | 96 | 94 | 94 | -2 | -2.1% | 188,300 |
| 2022/11/14 | 96 | 97 | 95 | 96 | ±0 | ±0% | 71,600 |
| 2022/11/11 | 96 | 97 | 95 | 96 | +1 | +1.1% | 48,000 |
| 2022/11/10 | 96 | 96 | 95 | 95 | -1 | -1% | 71,600 |
| 2022/11/09 | 95 | 97 | 94 | 96 | +2 | +2.1% | 157,800 |
| 2022/11/08 | 93 | 95 | 93 | 94 | +1 | +1.1% | 121,900 |
| 2022/11/07 | 93 | 94 | 93 | 93 | ±0 | ±0% | 19,600 |
| 2022/11/04 | 94 | 94 | 93 | 93 | -1 | -1.1% | 169,500 |
| 2022/11/02 | 94 | 95 | 93 | 94 | ±0 | ±0% | 66,600 |
| 2022/11/01 | 95 | 95 | 93 | 94 | ±0 | ±0% | 98,400 |
| 2022/10/31 | 96 | 96 | 94 | 94 | -1 | -1.1% | 55,900 |
| 2022/10/28 | 94 | 96 | 94 | 95 | ±0 | ±0% | 67,600 |
| 2022/10/27 | 95 | 96 | 94 | 95 | ±0 | ±0% | 156,500 |
| 2022/10/26 | 96 | 96 | 94 | 95 | ±0 | ±0% | 142,100 |
| 2022/10/25 | 95 | 97 | 95 | 95 | -2 | -2.1% | 230,400 |
| 2022/10/24 | 96 | 98 | 93 | 97 | ±0 | ±0% | 560,900 |
| 2022/10/21 | 90 | 104 | 89 | 97 | +7 | +7.8% | 3,293,200 |
| 2022/10/20 | 90 | 91 | 89 | 90 | -1 | -1.1% | 205,200 |
| 2022/10/19 | 91 | 92 | 90 | 91 | -1 | -1.1% | 118,600 |
| 2022/10/18 | 91 | 92 | 90 | 92 | +1 | +1.1% | 283,400 |
| 2022/10/17 | 92 | 93 | 90 | 91 | ±0 | ±0% | 121,400 |
| 2022/10/14 | 91 | 93 | 91 | 91 | ±0 | ±0% | 171,100 |
| 2022/10/13 | 95 | 96 | 91 | 91 | -3 | -3.2% | 277,900 |
| 2022/10/12 | 93 | 96 | 93 | 94 | ±0 | ±0% | 410,200 |
| 2022/10/11 | 93 | 95 | 93 | 94 | -1 | -1.1% | 180,000 |
| 2022/10/07 | 92 | 95 | 92 | 95 | +2 | +2.2% | 380,700 |
| 2022/10/06 | 94 | 95 | 92 | 93 | ±0 | ±0% | 192,300 |
| 2022/10/05 | 98 | 98 | 93 | 93 | -3 | -3.1% | 697,900 |
| 2022/10/04 | 95 | 99 | 95 | 96 | +2 | +2.1% | 465,600 |
| 2022/10/03 | 99 | 102 | 94 | 94 | -5 | -5.1% | 1,256,000 |
| 2022/09/30 | 103 | 116 | 98 | 99 | +1 | +1% | 7,813,000 |
| 2022/09/29 | 96 | 99 | 95 | 98 | +3 | +3.2% | 211,400 |
| 2022/09/28 | 96 | 98 | 92 | 95 | -2 | -2.1% | 255,200 |
| 2022/09/27 | 90 | 100 | 90 | 97 | +8 | +9% | 531,400 |
| 2022/09/26 | 92 | 94 | 88 | 89 | -4 | -4.3% | 426,500 |
| 2022/09/22 | 91 | 94 | 91 | 93 | -1 | -1.1% | 219,100 |
| 2022/09/21 | 99 | 99 | 91 | 94 | -6 | -6% | 882,600 |
| 2022/09/20 | 100 | 101 | 99 | 100 | ±0 | ±0% | 140,500 |
| 2022/09/16 | 102 | 103 | 99 | 100 | -3 | -2.9% | 482,600 |
| 2022/09/15 | 103 | 105 | 102 | 103 | -3 | -2.8% | 636,700 |
| 2022/09/14 | 105 | 109 | 102 | 106 | -1 | -0.9% | 402,400 |
| 2022/09/13 | 105 | 111 | 105 | 107 | +2 | +1.9% | 590,100 |
| 2022/09/12 | 104 | 106 | 103 | 105 | +1 | +1% | 280,700 |
| 2022/09/09 | 103 | 104 | 102 | 104 | +2 | +2% | 155,600 |
| 2022/09/08 | 103 | 104 | 102 | 102 | -1 | -1% | 114,600 |
| 2022/09/07 | 103 | 103 | 102 | 103 | +2 | +2% | 139,900 |
| 2022/09/06 | 101 | 106 | 101 | 101 | ±0 | ±0% | 373,900 |
601～
650
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「新都ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 新都ＨＤ | 11,500円 | +87.2% | +410.2% | 0.00% | 78.77倍 | 3.15倍 |
|
衣料のクリムゾン発祥だが、２４年買収社含む子会社工場での廃プラ・金属リサイクル分野へ傾注 |
| ソレキア | 554,000円 | +0.5% | -20.8% | 0.90% | 5.91倍 | 0.46倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
| ムーンバット | 98,600円 | +11.2% | +23.0% | 4.46% | 8.89倍 | 0.82倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| 大 水 | 32,400円 | +1.6% | -14.8% | 1.54% | 5.49倍 | 0.43倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
| 平和紙 | 42,700円 | +4.2% | +6.3% | 2.81% | 28.24倍 | 0.40倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
市場注目の銘柄
チャート関連のコラム
