新東の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 1,400 |
| 2025/07/10 | 1,529 | 1,529 | 1,495 | 1,525 | -4 | -0.3% | 800 |
| 2025/07/09 | 1,520 | 1,529 | 1,513 | 1,529 | +24 | +1.6% | 600 |
| 2025/07/08 | 1,485 | 1,518 | 1,482 | 1,505 | -15 | -1% | 700 |
| 2025/07/07 | 1,502 | 1,520 | 1,485 | 1,520 | -4 | -0.3% | 800 |
| 2025/07/04 | 1,524 | 1,524 | 1,524 | 1,524 | +18 | +1.2% | 100 |
| 2025/07/03 | 1,520 | 1,520 | 1,506 | 1,506 | -19 | -1.2% | 1,700 |
| 2025/07/02 | 1,554 | 1,554 | 1,519 | 1,525 | -14 | -0.9% | 1,900 |
| 2025/07/01 | 1,538 | 1,539 | 1,538 | 1,539 | -18 | -1.2% | 200 |
| 2025/06/30 | 1,547 | 1,588 | 1,537 | 1,557 | +7 | +0.5% | 2,200 |
| 2025/06/27 | 1,592 | 1,592 | 1,550 | 1,550 | -49 | -3.1% | 2,700 |
| 2025/06/26 | 1,602 | 1,602 | 1,599 | 1,599 | ±0 | ±0% | 200 |
| 2025/06/25 | 1,604 | 1,614 | 1,599 | 1,599 | -31 | -1.9% | 1,400 |
| 2025/06/24 | 1,600 | 1,630 | 1,599 | 1,630 | +38 | +2.4% | 900 |
| 2025/06/23 | 1,597 | 1,609 | 1,592 | 1,592 | -5 | -0.3% | 2,000 |
| 2025/06/20 | 1,605 | 1,605 | 1,597 | 1,597 | -6 | -0.4% | 3,200 |
| 2025/06/19 | 1,605 | 1,612 | 1,602 | 1,603 | -2 | -0.1% | 1,500 |
| 2025/06/18 | 1,605 | 1,611 | 1,605 | 1,605 | +1 | +0.1% | 900 |
| 2025/06/17 | 1,603 | 1,604 | 1,600 | 1,604 | +1 | +0.1% | 1,300 |
| 2025/06/16 | 1,601 | 1,607 | 1,595 | 1,603 | -1 | -0.1% | 1,900 |
| 2025/06/13 | 1,610 | 1,611 | 1,604 | 1,604 | -11 | -0.7% | 2,700 |
| 2025/06/12 | 1,615 | 1,615 | 1,615 | 1,615 | +11 | +0.7% | 300 |
| 2025/06/11 | 1,603 | 1,637 | 1,603 | 1,604 | +1 | +0.1% | 3,600 |
| 2025/06/10 | 1,600 | 1,626 | 1,584 | 1,603 | -15 | -0.9% | 2,800 |
| 2025/06/09 | 1,624 | 1,624 | 1,618 | 1,618 | ±0 | ±0% | 500 |
| 2025/06/06 | 1,616 | 1,632 | 1,616 | 1,618 | -2 | -0.1% | 2,000 |
| 2025/06/05 | 1,619 | 1,638 | 1,619 | 1,620 | +3 | +0.2% | 1,300 |
| 2025/06/04 | 1,620 | 1,635 | 1,617 | 1,617 | ±0 | ±0% | 2,500 |
| 2025/06/03 | 1,626 | 1,632 | 1,617 | 1,617 | -6 | -0.4% | 2,600 |
| 2025/06/02 | 1,620 | 1,632 | 1,616 | 1,623 | +3 | +0.2% | 1,400 |
| 2025/05/30 | 1,628 | 1,634 | 1,620 | 1,620 | -15 | -0.9% | 1,200 |
| 2025/05/29 | 1,601 | 1,635 | 1,601 | 1,635 | +34 | +2.1% | 2,900 |
| 2025/05/28 | 1,603 | 1,639 | 1,600 | 1,601 | -8 | -0.5% | 6,900 |
| 2025/05/27 | 1,573 | 1,614 | 1,573 | 1,609 | +36 | +2.3% | 3,300 |
| 2025/05/26 | 1,578 | 1,584 | 1,573 | 1,573 | +8 | +0.5% | 2,300 |
| 2025/05/23 | 1,561 | 1,577 | 1,561 | 1,565 | +5 | +0.3% | 2,900 |
| 2025/05/22 | 1,566 | 1,588 | 1,560 | 1,560 | -2 | -0.1% | 5,000 |
| 2025/05/21 | 1,580 | 1,767 | 1,561 | 1,562 | +1 | +0.1% | 38,200 |
| 2025/05/20 | 1,579 | 1,579 | 1,560 | 1,561 | -3 | -0.2% | 2,700 |
| 2025/05/19 | 1,592 | 1,592 | 1,553 | 1,564 | -15 | -0.9% | 5,200 |
| 2025/05/16 | 1,539 | 1,918 | 1,506 | 1,579 | +50 | +3.3% | 78,400 |
| 2025/05/15 | 1,521 | 1,530 | 1,511 | 1,529 | +5 | +0.3% | 2,200 |
| 2025/05/14 | 1,536 | 1,536 | 1,520 | 1,524 | -12 | -0.8% | 1,800 |
| 2025/05/13 | 1,534 | 1,548 | 1,522 | 1,536 | +4 | +0.3% | 2,400 |
| 2025/05/12 | 1,549 | 1,549 | 1,506 | 1,532 | -37 | -2.4% | 6,700 |
| 2025/05/09 | 1,520 | 1,569 | 1,520 | 1,569 | +54 | +3.6% | 6,200 |
| 2025/05/08 | 1,499 | 1,558 | 1,499 | 1,515 | +1 | +0.1% | 2,400 |
| 2025/05/07 | 1,493 | 1,515 | 1,485 | 1,514 | +21 | +1.4% | 3,900 |
| 2025/05/02 | 1,526 | 1,574 | 1,480 | 1,493 | -27 | -1.8% | 8,200 |
| 2025/05/01 | 1,520 | 1,520 | 1,520 | 1,520 | +7 | +0.5% | 200 |
1～
50
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「新 東」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 東 | 152,500円 | +4.3% | - | 2.46% | 21.16倍 | 0.33倍 |
|
三州瓦大手３社の一角。洋風・和風製品を広く生産し、特に平板瓦に実績。積水ハウス等に納入 |
| トーヨーアサノ | 234,100円 | +5.5% | -12.8% | - | - | - |
|
コンクリ２次製品の中堅。主力は中低層ビル用高支持力パイル。２３年にセグメント子会社譲渡 |
| 鶴 弥 | 40,200円 | +1.3% | -16.5% | 2.61% | 6.72倍 | 0.25倍 |
|
愛知県地盤の陶器瓦専業メーカー最大手。三州瓦主体。製造合理化で先行。高耐久性で差別化 |
| イトーヨーギョ | 80,700円 | +5.8% | +6.1% | 2.23% | 10.28倍 | 0.64倍 |
|
コンクリート２次中堅。マンホールからライン導水ブロックへ製品展開。無電柱化製品など育成 |
| ＡＳＡＨＩＥＩＴ | 33,800円 | +26.0% | - | 0.00% | - | 2.10倍 |
|
衛生陶器の中堅。アジアに全量を委託生産。２２年経営陣刷新機に多様化戦略。２３年持株会社化 |
市場注目の銘柄
チャート関連のコラム
