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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 116 | 116 | 112 | 113 | -2 | -1.7% | 143,000 |
| 2017/01/19 | 115 | 116 | 114 | 115 | -1 | -0.9% | 122,500 |
| 2017/01/18 | 112 | 117 | 112 | 116 | +1 | +0.9% | 205,100 |
| 2017/01/17 | 127 | 129 | 115 | 115 | -14 | -10.9% | 844,700 |
| 2017/01/16 | 121 | 129 | 119 | 129 | +9 | +7.5% | 678,000 |
| 2017/01/13 | 118 | 122 | 118 | 120 | +1 | +0.8% | 219,800 |
| 2017/01/12 | 118 | 119 | 117 | 119 | ±0 | ±0% | 197,700 |
| 2017/01/11 | 120 | 121 | 118 | 119 | -1 | -0.8% | 225,500 |
| 2017/01/10 | 122 | 132 | 116 | 120 | +5 | +4.3% | 1,944,300 |
| 2017/01/06 | 114 | 118 | 112 | 115 | +1 | +0.9% | 292,200 |
| 2017/01/05 | 113 | 116 | 112 | 114 | -1 | -0.9% | 196,900 |
| 2017/01/04 | 115 | 118 | 113 | 115 | -4 | -3.4% | 440,700 |
| 2016/12/30 | 119 | 124 | 117 | 119 | -2 | -1.7% | 577,700 |
| 2016/12/29 | 115 | 129 | 109 | 121 | +3 | +2.5% | 2,283,300 |
| 2016/12/28 | 117 | 142 | 115 | 118 | +16 | +15.7% | 9,428,800 |
| 2016/12/27 | 97 | 103 | 95 | 102 | +7 | +7.4% | 1,292,200 |
| 2016/12/26 | 88 | 96 | 87 | 95 | +6 | +6.7% | 707,200 |
| 2016/12/22 | 86 | 104 | 86 | 89 | +4 | +4.7% | 4,799,500 |
| 2016/12/21 | 86 | 88 | 85 | 85 | -1 | -1.2% | 126,400 |
| 2016/12/20 | 83 | 86 | 83 | 86 | +1 | +1.2% | 57,300 |
| 2016/12/19 | 85 | 86 | 83 | 85 | -1 | -1.2% | 118,000 |
| 2016/12/16 | 86 | 86 | 83 | 86 | +1 | +1.2% | 211,800 |
| 2016/12/15 | 86 | 87 | 85 | 85 | ±0 | ±0% | 251,000 |
| 2016/12/14 | 84 | 102 | 84 | 85 | +3 | +3.7% | 3,442,200 |
| 2016/12/13 | 83 | 84 | 81 | 82 | ±0 | ±0% | 92,000 |
| 2016/12/12 | 82 | 84 | 81 | 82 | ±0 | ±0% | 71,800 |
| 2016/12/09 | 84 | 85 | 82 | 82 | -1 | -1.2% | 272,100 |
| 2016/12/08 | 84 | 84 | 82 | 83 | -1 | -1.2% | 74,400 |
| 2016/12/07 | 85 | 86 | 82 | 84 | ±0 | ±0% | 165,900 |
| 2016/12/06 | 84 | 84 | 82 | 84 | +1 | +1.2% | 168,700 |
| 2016/12/05 | 85 | 85 | 81 | 83 | -2 | -2.4% | 300,600 |
| 2016/12/02 | 89 | 89 | 85 | 85 | -2 | -2.3% | 254,200 |
| 2016/12/01 | 87 | 91 | 87 | 87 | -5 | -5.4% | 538,800 |
| 2016/11/30 | 92 | 100 | 90 | 92 | -2 | -2.1% | 997,100 |
| 2016/11/29 | 92 | 96 | 84 | 94 | -2 | -2.1% | 1,909,700 |
| 2016/11/28 | 82 | 106 | 82 | 96 | +19 | +24.7% | 10,635,200 |
| 2016/11/25 | 77 | 81 | 76 | 77 | +1 | +1.3% | 260,400 |
| 2016/11/24 | 74 | 79 | 74 | 76 | +2 | +2.7% | 251,900 |
| 2016/11/22 | 74 | 74 | 73 | 74 | -1 | -1.3% | 22,300 |
| 2016/11/21 | 75 | 75 | 74 | 75 | +1 | +1.4% | 8,800 |
| 2016/11/18 | 74 | 74 | 73 | 74 | +1 | +1.4% | 20,000 |
| 2016/11/17 | 72 | 74 | 72 | 73 | -1 | -1.4% | 76,200 |
| 2016/11/16 | 73 | 75 | 73 | 74 | -1 | -1.3% | 32,700 |
| 2016/11/15 | 75 | 75 | 74 | 75 | ±0 | ±0% | 22,000 |
| 2016/11/14 | 74 | 75 | 72 | 75 | +1 | +1.4% | 68,500 |
| 2016/11/11 | 75 | 75 | 73 | 74 | ±0 | ±0% | 20,800 |
| 2016/11/10 | 76 | 76 | 74 | 74 | ±0 | ±0% | 82,800 |
| 2016/11/09 | 78 | 78 | 69 | 74 | -4 | -5.1% | 248,200 |
| 2016/11/08 | 79 | 80 | 78 | 78 | -1 | -1.3% | 22,900 |
| 2016/11/07 | 78 | 80 | 77 | 79 | +1 | +1.3% | 94,700 |
2101～
2150
件表示中 / 3768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 | 16,600円 | +87.2% | +410.2% | 0.00% | 126.72倍 | 5.05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 |
| ＧＴＨＤ | - | +10.5% | +19.5% | - | - | - |
|
- |
| 田中商事 | 83,900円 | +5.5% | +43.2% | 3.69% | 5.93倍 | 0.46倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| トミタ | 115,800円 | +2.9% | -29.0% | 1.81% | 13.54倍 | 0.50倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| 内外テック | 200,500円 | +0.5% | -22.0% | 5.09% | 10.96倍 | 0.59倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
市場注目の銘柄
チャート関連のコラム
