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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 88 | 89 | 87 | 88 | ±0 | ±0% | 127,400 |
| 2023/01/23 | 89 | 89 | 87 | 88 | -1 | -1.1% | 123,200 |
| 2023/01/20 | 89 | 89 | 88 | 89 | ±0 | ±0% | 11,900 |
| 2023/01/19 | 88 | 89 | 87 | 89 | ±0 | ±0% | 81,400 |
| 2023/01/18 | 87 | 89 | 87 | 89 | +1 | +1.1% | 182,400 |
| 2023/01/17 | 88 | 89 | 87 | 88 | ±0 | ±0% | 174,700 |
| 2023/01/16 | 89 | 89 | 87 | 88 | -1 | -1.1% | 256,600 |
| 2023/01/13 | 91 | 91 | 89 | 89 | -1 | -1.1% | 165,500 |
| 2023/01/12 | 92 | 92 | 90 | 90 | -2 | -2.2% | 61,300 |
| 2023/01/11 | 90 | 92 | 89 | 92 | +2 | +2.2% | 263,100 |
| 2023/01/10 | 92 | 92 | 90 | 90 | -2 | -2.2% | 209,800 |
| 2023/01/06 | 90 | 93 | 90 | 92 | ±0 | ±0% | 164,200 |
| 2023/01/05 | 92 | 92 | 90 | 92 | -1 | -1.1% | 236,000 |
| 2023/01/04 | 93 | 94 | 91 | 93 | -1 | -1.1% | 198,000 |
| 2022/12/30 | 94 | 94 | 92 | 94 | ±0 | ±0% | 61,800 |
| 2022/12/29 | 93 | 94 | 92 | 94 | +2 | +2.2% | 58,600 |
| 2022/12/28 | 93 | 94 | 92 | 92 | -2 | -2.1% | 79,000 |
| 2022/12/27 | 92 | 96 | 92 | 94 | +2 | +2.2% | 174,300 |
| 2022/12/26 | 93 | 93 | 91 | 92 | -1 | -1.1% | 107,100 |
| 2022/12/23 | 92 | 94 | 92 | 93 | -1 | -1.1% | 117,100 |
| 2022/12/22 | 93 | 94 | 92 | 94 | ±0 | ±0% | 144,800 |
| 2022/12/21 | 95 | 95 | 93 | 94 | -1 | -1.1% | 196,500 |
| 2022/12/20 | 95 | 96 | 94 | 95 | -2 | -2.1% | 102,300 |
| 2022/12/19 | 96 | 97 | 94 | 97 | +1 | +1% | 160,500 |
| 2022/12/16 | 98 | 99 | 95 | 96 | -4 | -4% | 490,800 |
| 2022/12/15 | 97 | 103 | 96 | 100 | -7 | -6.5% | 1,172,400 |
| 2022/12/14 | 101 | 107 | 100 | 107 | +7 | +7% | 666,700 |
| 2022/12/13 | 98 | 103 | 98 | 100 | +1 | +1% | 623,600 |
| 2022/12/12 | 96 | 99 | 96 | 99 | +3 | +3.1% | 162,800 |
| 2022/12/09 | 97 | 98 | 96 | 96 | -1 | -1% | 149,000 |
| 2022/12/08 | 97 | 97 | 94 | 97 | -1 | -1% | 544,400 |
| 2022/12/07 | 98 | 99 | 98 | 98 | -1 | -1% | 57,900 |
| 2022/12/06 | 99 | 99 | 98 | 99 | ±0 | ±0% | 66,600 |
| 2022/12/05 | 100 | 100 | 98 | 99 | -1 | -1% | 161,300 |
| 2022/12/02 | 99 | 100 | 97 | 100 | ±0 | ±0% | 129,800 |
| 2022/12/01 | 99 | 100 | 98 | 100 | +1 | +1% | 60,300 |
| 2022/11/30 | 99 | 99 | 97 | 99 | +1 | +1% | 113,900 |
| 2022/11/29 | 99 | 99 | 98 | 98 | -2 | -2% | 82,700 |
| 2022/11/28 | 100 | 100 | 98 | 100 | ±0 | ±0% | 102,300 |
| 2022/11/25 | 99 | 101 | 98 | 100 | +1 | +1% | 209,600 |
| 2022/11/24 | 97 | 100 | 97 | 99 | +2 | +2.1% | 198,700 |
| 2022/11/22 | 97 | 98 | 96 | 97 | ±0 | ±0% | 89,800 |
| 2022/11/21 | 95 | 97 | 95 | 97 | +2 | +2.1% | 154,500 |
| 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 |
601～
650
件表示中 / 3735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 | 13,100円 | +87.2% | +410.2% | 0.00% | 90.97倍 | 3.64倍 |
|
衣料のクリムゾン発祥ながら２４年買収社含む子会社工場での金属や樹脂の再生品分野へ傾注 |
| 高見澤 | 307,000円 | -1.9% | -10.1% | - | - | - |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| ソレキア | 616,000円 | +1.3% | -11.1% | 0.81% | 5.49倍 | 0.48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 |
| プリメックス | 91,800円 | +0.2% | -3.3% | 2.72% | 12.08倍 | 0.61倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
| ｃｏｔｔａ | 43,400円 | +52.2% | +40.6% | 1.84% | 9.38倍 | 1.03倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
市場注目の銘柄
チャート関連のコラム
