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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
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
