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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 75 | 77 | 74 | 76 | -6 | -7.3% | 985,500 |
| 2021/06/14 | 82 | 84 | 82 | 82 | -1 | -1.2% | 332,800 |
| 2021/06/11 | 82 | 83 | 82 | 83 | +1 | +1.2% | 108,100 |
| 2021/06/10 | 82 | 83 | 81 | 82 | ±0 | ±0% | 146,100 |
| 2021/06/09 | 81 | 82 | 79 | 82 | +1 | +1.2% | 312,300 |
| 2021/06/08 | 84 | 84 | 81 | 81 | -3 | -3.6% | 297,700 |
| 2021/06/07 | 81 | 84 | 81 | 84 | +3 | +3.7% | 197,100 |
| 2021/06/04 | 82 | 82 | 81 | 81 | -1 | -1.2% | 97,100 |
| 2021/06/03 | 82 | 82 | 81 | 82 | ±0 | ±0% | 48,600 |
| 2021/06/02 | 81 | 82 | 80 | 82 | +1 | +1.2% | 110,800 |
| 2021/06/01 | 81 | 81 | 80 | 81 | +1 | +1.3% | 88,700 |
| 2021/05/31 | 82 | 82 | 80 | 80 | -1 | -1.2% | 173,300 |
| 2021/05/28 | 81 | 83 | 81 | 81 | -1 | -1.2% | 117,200 |
| 2021/05/27 | 82 | 83 | 81 | 82 | +1 | +1.2% | 169,600 |
| 2021/05/26 | 80 | 81 | 79 | 81 | +1 | +1.3% | 123,200 |
| 2021/05/25 | 80 | 82 | 79 | 80 | +1 | +1.3% | 368,000 |
| 2021/05/24 | 78 | 82 | 77 | 79 | +2 | +2.6% | 764,800 |
| 2021/05/21 | 79 | 79 | 77 | 77 | -1 | -1.3% | 80,300 |
| 2021/05/20 | 76 | 79 | 76 | 78 | +2 | +2.6% | 176,400 |
| 2021/05/19 | 76 | 77 | 75 | 76 | +1 | +1.3% | 72,400 |
| 2021/05/18 | 75 | 77 | 75 | 75 | ±0 | ±0% | 227,500 |
| 2021/05/17 | 76 | 76 | 75 | 75 | -1 | -1.3% | 100,700 |
| 2021/05/14 | 75 | 76 | 75 | 76 | +2 | +2.7% | 63,700 |
| 2021/05/13 | 77 | 77 | 74 | 74 | -3 | -3.9% | 215,100 |
| 2021/05/12 | 78 | 78 | 76 | 77 | ±0 | ±0% | 306,100 |
| 2021/05/11 | 78 | 78 | 77 | 77 | -1 | -1.3% | 59,900 |
| 2021/05/10 | 79 | 79 | 77 | 78 | -1 | -1.3% | 84,000 |
| 2021/05/07 | 79 | 79 | 77 | 79 | ±0 | ±0% | 49,100 |
| 2021/05/06 | 78 | 79 | 77 | 79 | +1 | +1.3% | 91,300 |
| 2021/04/30 | 78 | 79 | 77 | 78 | -1 | -1.3% | 87,400 |
| 2021/04/28 | 80 | 80 | 78 | 79 | -1 | -1.3% | 63,000 |
| 2021/04/27 | 80 | 81 | 78 | 80 | ±0 | ±0% | 330,500 |
| 2021/04/26 | 78 | 81 | 78 | 80 | +3 | +3.9% | 327,000 |
| 2021/04/23 | 76 | 79 | 76 | 77 | ±0 | ±0% | 177,700 |
| 2021/04/22 | 76 | 77 | 75 | 77 | +1 | +1.3% | 202,500 |
| 2021/04/21 | 76 | 77 | 74 | 76 | -1 | -1.3% | 538,000 |
| 2021/04/20 | 78 | 79 | 77 | 77 | -1 | -1.3% | 176,600 |
| 2021/04/19 | 80 | 80 | 77 | 78 | -1 | -1.3% | 363,300 |
| 2021/04/16 | 80 | 80 | 78 | 79 | ±0 | ±0% | 322,200 |
| 2021/04/15 | 80 | 81 | 78 | 79 | ±0 | ±0% | 611,600 |
| 2021/04/14 | 84 | 85 | 79 | 79 | -6 | -7.1% | 1,604,800 |
| 2021/04/13 | 88 | 89 | 84 | 85 | -1 | -1.2% | 1,283,400 |
| 2021/04/12 | 87 | 87 | 85 | 86 | -1 | -1.1% | 140,400 |
| 2021/04/09 | 86 | 88 | 86 | 87 | +1 | +1.2% | 205,700 |
| 2021/04/08 | 86 | 87 | 85 | 86 | +1 | +1.2% | 311,600 |
| 2021/04/07 | 84 | 87 | 84 | 85 | +1 | +1.2% | 616,700 |
| 2021/04/06 | 86 | 86 | 84 | 84 | -1 | -1.2% | 365,200 |
| 2021/04/05 | 86 | 87 | 84 | 85 | ±0 | ±0% | 730,000 |
| 2021/04/02 | 90 | 90 | 84 | 85 | -2 | -2.3% | 1,539,000 |
| 2021/04/01 | 85 | 87 | 85 | 87 | ±0 | ±0% | 216,500 |
951～
1000
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
