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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 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 |
| 2021/03/31 | 86 | 87 | 85 | 87 | +1 | +1.2% | 215,800 |
| 2021/03/30 | 87 | 88 | 86 | 86 | ±0 | ±0% | 189,100 |
| 2021/03/29 | 87 | 89 | 86 | 86 | ±0 | ±0% | 280,500 |
| 2021/03/26 | 87 | 88 | 85 | 86 | ±0 | ±0% | 485,700 |
| 2021/03/25 | 85 | 88 | 85 | 86 | ±0 | ±0% | 267,000 |
| 2021/03/24 | 88 | 88 | 85 | 86 | -2 | -2.3% | 556,300 |
| 2021/03/23 | 91 | 92 | 87 | 88 | -2 | -2.2% | 1,311,400 |
| 2021/03/22 | 94 | 96 | 90 | 90 | -12 | -11.8% | 2,719,100 |
| 2021/03/19 | 107 | 107 | 102 | 102 | -5 | -4.7% | 2,016,800 |
| 2021/03/18 | 107 | 109 | 106 | 107 | -1 | -0.9% | 1,068,100 |
| 2021/03/17 | 106 | 113 | 105 | 108 | +3 | +2.9% | 2,198,200 |
| 2021/03/16 | 107 | 108 | 103 | 105 | -3 | -2.8% | 1,632,000 |
| 2021/03/15 | 106 | 109 | 103 | 108 | +3 | +2.9% | 2,007,600 |
| 2021/03/12 | 106 | 107 | 102 | 105 | -2 | -1.9% | 1,546,600 |
| 2021/03/11 | 110 | 118 | 103 | 107 | -10 | -8.5% | 9,464,300 |
| 2021/03/10 | 88 | 117 | 84 | 117 | +30 | +34.5% | 18,354,700 |
| 2021/03/09 | 85 | 91 | 84 | 87 | +2 | +2.4% | 1,440,100 |
| 2021/03/08 | 84 | 85 | 83 | 85 | ±0 | ±0% | 144,800 |
| 2021/03/05 | 82 | 85 | 79 | 85 | +2 | +2.4% | 401,900 |
| 2021/03/04 | 83 | 84 | 82 | 83 | +1 | +1.2% | 73,500 |
| 2021/03/03 | 83 | 84 | 82 | 82 | -1 | -1.2% | 128,100 |
| 2021/03/02 | 87 | 90 | 83 | 83 | -2 | -2.4% | 862,000 |
| 2021/03/01 | 83 | 85 | 83 | 85 | +3 | +3.7% | 85,500 |
| 2021/02/26 | 83 | 84 | 80 | 82 | -1 | -1.2% | 315,500 |
| 2021/02/25 | 84 | 84 | 83 | 83 | -1 | -1.2% | 144,700 |
1051～
1100
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 | 16,300円 | +87.2% | +410.2% | 0.00% | 124.43倍 | 4.96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 | 126,900円 | +3.1% | +21.7% | 3.15% | 10.31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 | 213,000円 | +2.2% | -4.4% | 3.10% | 9.15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
