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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 95 | 99 | 94 | 96 | ±0 | ±0% | 456,700 |
| 2023/03/09 | 95 | 96 | 95 | 96 | -1 | -1% | 279,700 |
| 2023/03/08 | 95 | 98 | 95 | 97 | +2 | +2.1% | 439,000 |
| 2023/03/07 | 93 | 96 | 93 | 95 | +1 | +1.1% | 539,900 |
| 2023/03/06 | 93 | 95 | 93 | 94 | +1 | +1.1% | 145,300 |
| 2023/03/03 | 94 | 94 | 92 | 93 | ±0 | ±0% | 70,400 |
| 2023/03/02 | 93 | 94 | 93 | 93 | -1 | -1.1% | 162,200 |
| 2023/03/01 | 93 | 95 | 92 | 94 | +1 | +1.1% | 293,700 |
| 2023/02/28 | 92 | 93 | 91 | 93 | +1 | +1.1% | 227,600 |
| 2023/02/27 | 92 | 95 | 92 | 92 | ±0 | ±0% | 450,100 |
| 2023/02/24 | 93 | 93 | 90 | 92 | -1 | -1.1% | 364,600 |
| 2023/02/22 | 90 | 96 | 89 | 93 | +3 | +3.3% | 863,900 |
| 2023/02/21 | 93 | 94 | 90 | 90 | -3 | -3.2% | 702,700 |
| 2023/02/20 | 92 | 95 | 91 | 93 | +1 | +1.1% | 301,500 |
| 2023/02/17 | 89 | 94 | 89 | 92 | +2 | +2.2% | 199,500 |
| 2023/02/16 | 89 | 90 | 88 | 90 | +1 | +1.1% | 113,600 |
| 2023/02/15 | 89 | 91 | 89 | 89 | -2 | -2.2% | 154,100 |
| 2023/02/14 | 87 | 91 | 86 | 91 | +3 | +3.4% | 454,300 |
| 2023/02/13 | 89 | 89 | 86 | 88 | -1 | -1.1% | 723,600 |
| 2023/02/10 | 92 | 93 | 89 | 89 | -4 | -4.3% | 1,062,600 |
| 2023/02/09 | 96 | 108 | 90 | 93 | +7 | +8.1% | 7,592,500 |
| 2023/02/08 | 86 | 87 | 85 | 86 | -1 | -1.1% | 83,700 |
| 2023/02/07 | 86 | 88 | 86 | 87 | ±0 | ±0% | 67,500 |
| 2023/02/06 | 88 | 88 | 85 | 87 | -1 | -1.1% | 219,100 |
| 2023/02/03 | 88 | 89 | 87 | 88 | -1 | -1.1% | 65,600 |
| 2023/02/02 | 88 | 89 | 88 | 89 | +1 | +1.1% | 42,900 |
| 2023/02/01 | 86 | 88 | 85 | 88 | +2 | +2.3% | 88,400 |
| 2023/01/31 | 86 | 87 | 85 | 86 | ±0 | ±0% | 41,600 |
| 2023/01/30 | 86 | 87 | 85 | 86 | -1 | -1.1% | 133,500 |
| 2023/01/27 | 86 | 87 | 85 | 87 | +1 | +1.2% | 77,400 |
| 2023/01/26 | 88 | 88 | 85 | 86 | -1 | -1.1% | 297,400 |
| 2023/01/25 | 89 | 89 | 87 | 87 | -1 | -1.1% | 183,200 |
| 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 |
601～
650
件表示中 / 3767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 | 15,500円 | +87.2% | +410.2% | 0.00% | 118.32倍 | 4.72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 |
| 杉田エース | 126,000円 | +3.1% | +21.7% | 3.17% | 10.24倍 | 0.58倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| 清和中央 | 171,000円 | +1.0% | +999.9% | 0.88% | 26.91倍 | 0.43倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| オーウイル | 212,700円 | +2.2% | -4.4% | 3.10% | 9.14倍 | 1.25倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| ＩＮＥＳＴ | 6,100円 | -10.3% | +18.8% | 0.00% | 148.78倍 | 1.36倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
市場注目の銘柄
チャート関連のコラム
