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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 20,110 | 21,200 | 20,110 | 21,200 | +780 | +3.8% | 12 |
2010/06/23 | 21,400 | 21,400 | 20,420 | 20,420 | -1,380 | -6.3% | 23 |
2010/06/22 | 23,750 | 23,750 | 21,400 | 21,800 | -1,800 | -7.6% | 32 |
2010/06/21 | 23,600 | 23,600 | 23,600 | 23,600 | +100 | +0.4% | 1 |
2010/06/18 | 23,500 | 23,500 | 23,500 | 23,500 | +500 | +2.2% | 16 |
2010/06/17 | 23,800 | 23,800 | 23,000 | 23,000 | -400 | -1.7% | 22 |
2010/06/16 | 21,600 | 23,500 | 21,400 | 23,400 | +1,600 | +7.3% | 26 |
2010/06/15 | 23,000 | 23,000 | 21,800 | 21,800 | -1,200 | -5.2% | 6 |
2010/06/14 | 22,300 | 23,100 | 22,300 | 23,000 | +500 | +2.2% | 39 |
2010/06/11 | 23,000 | 26,000 | 22,300 | 22,500 | +150 | +0.7% | 65 |
2010/06/10 | 22,410 | 22,800 | 22,300 | 22,350 | -1,950 | -8% | 29 |
2010/06/09 | 23,500 | 24,500 | 23,500 | 24,300 | -700 | -2.8% | 21 |
2010/06/08 | 23,400 | 25,000 | 22,100 | 25,000 | -500 | -2% | 92 |
2010/06/07 | 25,000 | 26,500 | 23,300 | 25,500 | -2,500 | -8.9% | 111 |
2010/06/04 | 28,000 | 28,000 | 25,000 | 28,000 | +5,000 | +21.7% | 271 |
2010/06/03 | 20,000 | 23,000 | 20,000 | 23,000 | +4,000 | +21.1% | 31 |
2010/06/02 | 19,050 | 23,000 | 19,000 | 19,000 | ±0 | ±0% | 37 |
2010/06/01 | 19,920 | 20,000 | 18,800 | 19,000 | -920 | -4.6% | 26 |
2010/05/31 | 20,800 | 20,900 | 19,910 | 19,920 | +1,220 | +6.5% | 8 |
2010/05/28 | 20,530 | 20,530 | 18,700 | 18,700 | - | - | 7 |
2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/24 | 21,000 | 21,000 | 21,000 | 21,000 | +1,010 | +5.1% | 1 |
2010/05/21 | 20,000 | 20,000 | 19,500 | 19,990 | - | - | 21 |
2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/19 | 19,800 | 21,200 | 19,800 | 21,200 | +400 | +1.9% | 10 |
2010/05/18 | 22,630 | 22,630 | 20,300 | 20,800 | -850 | -3.9% | 25 |
2010/05/17 | 22,000 | 25,000 | 21,500 | 21,650 | -350 | -1.6% | 22 |
2010/05/14 | 22,000 | 22,000 | 22,000 | 22,000 | -2,300 | -9.5% | 6 |
2010/05/13 | 25,500 | 25,500 | 24,300 | 24,300 | -200 | -0.8% | 4 |
2010/05/12 | 21,720 | 24,500 | 21,650 | 24,500 | +2,300 | +10.4% | 27 |
2010/05/11 | 23,500 | 26,900 | 22,050 | 22,200 | -300 | -1.3% | 13 |
2010/05/10 | 22,500 | 23,000 | 22,020 | 22,500 | -1,000 | -4.3% | 23 |
2010/05/07 | 23,000 | 24,500 | 23,000 | 23,500 | -2,150 | -8.4% | 22 |
2010/05/06 | 24,500 | 25,650 | 23,600 | 25,650 | +150 | +0.6% | 32 |
2010/04/30 | 25,000 | 25,500 | 24,400 | 25,500 | -500 | -1.9% | 54 |
2010/04/28 | 26,220 | 26,380 | 26,000 | 26,000 | -1,390 | -5.1% | 24 |
2010/04/27 | 28,500 | 28,500 | 26,300 | 27,390 | -610 | -2.2% | 56 |
2010/04/26 | 32,000 | 32,000 | 28,000 | 28,000 | ±0 | ±0% | 45 |
2010/04/23 | 29,800 | 29,800 | 27,200 | 28,000 | -1,500 | -5.1% | 30 |
2010/04/22 | 29,000 | 30,000 | 29,000 | 29,500 | -1,300 | -4.2% | 47 |
2010/04/21 | 28,000 | 33,000 | 27,010 | 30,800 | +2,800 | +10% | 201 |
2010/04/20 | 39,900 | 39,900 | 28,000 | 28,000 | -4,900 | -14.9% | 520 |
2010/04/19 | 32,900 | 32,900 | 32,900 | 32,900 | +5,000 | +17.9% | 65 |
2010/04/16 | 27,890 | 27,900 | 27,390 | 27,900 | +5,000 | +21.8% | 153 |
2010/04/15 | 19,300 | 22,900 | 19,300 | 22,900 | +4,400 | +23.8% | 172 |
2010/04/14 | 18,510 | 18,900 | 18,200 | 18,500 | -510 | -2.7% | 32 |
2010/04/13 | 19,900 | 19,900 | 18,900 | 19,010 | -1,880 | -9% | 86 |
2010/04/12 | 20,000 | 21,000 | 19,300 | 20,890 | -630 | -2.9% | 95 |
3401~
3450
件表示中 / 3457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 | 13,200円 | +6.9% | - | 0.00% | 97.06倍 | 6.13倍 |
|
衣料のクリムゾン発祥だが、子会社が工場擁す廃プラ、廃金属リサイクル関連の貿易事業へ傾注 |
レオクラン | 277,000円 | -9.9% | -7.2% | 1.81% | 20.92倍 | 0.95倍 |
|
医療機器・設備の新設・改装病院向け一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
ソレキア | 616,000円 | +0.5% | -20.8% | 0.81% | 6.57倍 | 0.53倍 |
|
電子部品商社。システム・ソフト開発に強み。富士通との取引多い。フリージアMが持分法適用 |
三京化 | 319,500円 | +3.7% | +5.6% | 2.82% | 11.84倍 | 0.42倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
オーウイル | 156,500円 | +10.2% | +13.3% | 3.51% | 6.68倍 | 1.06倍 |
|
食品副原料専門商社。ビタミンCなどでトップ。子会社でアイス製造・販売、環境関連製品も展開 |
市場注目の銘柄
チャート関連のコラム