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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 74 | 75 | 74 | 75 | ±0 | ±0% | 148,000 |
| 2021/07/19 | 76 | 76 | 74 | 75 | -2 | -2.6% | 216,500 |
| 2021/07/16 | 75 | 77 | 75 | 77 | +1 | +1.3% | 98,600 |
| 2021/07/15 | 76 | 77 | 75 | 76 | ±0 | ±0% | 64,800 |
| 2021/07/14 | 75 | 77 | 75 | 76 | ±0 | ±0% | 146,200 |
| 2021/07/13 | 76 | 76 | 75 | 76 | ±0 | ±0% | 130,500 |
| 2021/07/12 | 74 | 76 | 74 | 76 | +2 | +2.7% | 106,400 |
| 2021/07/09 | 75 | 76 | 74 | 74 | -1 | -1.3% | 234,300 |
| 2021/07/08 | 76 | 77 | 75 | 75 | -2 | -2.6% | 82,100 |
| 2021/07/07 | 77 | 78 | 76 | 77 | -1 | -1.3% | 95,700 |
| 2021/07/06 | 77 | 78 | 77 | 78 | +1 | +1.3% | 57,800 |
| 2021/07/05 | 78 | 78 | 77 | 77 | -1 | -1.3% | 15,800 |
| 2021/07/02 | 77 | 78 | 76 | 78 | +1 | +1.3% | 80,200 |
| 2021/07/01 | 77 | 78 | 76 | 77 | ±0 | ±0% | 104,400 |
| 2021/06/30 | 77 | 79 | 77 | 77 | -1 | -1.3% | 84,700 |
| 2021/06/29 | 78 | 78 | 77 | 78 | +1 | +1.3% | 23,600 |
| 2021/06/28 | 78 | 78 | 77 | 77 | -1 | -1.3% | 24,700 |
| 2021/06/25 | 77 | 78 | 76 | 78 | +1 | +1.3% | 49,600 |
| 2021/06/24 | 78 | 78 | 77 | 77 | ±0 | ±0% | 49,700 |
| 2021/06/23 | 77 | 78 | 77 | 77 | ±0 | ±0% | 83,300 |
| 2021/06/22 | 78 | 78 | 77 | 77 | ±0 | ±0% | 52,200 |
| 2021/06/21 | 78 | 78 | 76 | 77 | -2 | -2.5% | 176,700 |
| 2021/06/18 | 78 | 80 | 77 | 79 | +2 | +2.6% | 191,200 |
| 2021/06/17 | 77 | 78 | 76 | 77 | ±0 | ±0% | 122,500 |
| 2021/06/16 | 77 | 78 | 76 | 77 | +1 | +1.3% | 178,100 |
| 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 |
1001～
1050
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
