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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 1,446 | 1,460 | 1,446 | 1,460 | ±0 | ±0% | 200 |
| 2023/01/30 | 1,441 | 1,460 | 1,441 | 1,460 | +26 | +1.8% | 600 |
| 2023/01/27 | 1,450 | 1,478 | 1,434 | 1,434 | - | - | 1,400 |
| 2023/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/25 | 1,465 | 1,465 | 1,439 | 1,439 | +3 | +0.2% | 900 |
| 2023/01/24 | 1,426 | 1,455 | 1,426 | 1,436 | -2 | -0.1% | 1,500 |
| 2023/01/23 | 1,450 | 1,450 | 1,432 | 1,438 | -12 | -0.8% | 500 |
| 2023/01/20 | 1,492 | 1,492 | 1,450 | 1,450 | +5 | +0.3% | 1,500 |
| 2023/01/19 | 1,401 | 1,458 | 1,401 | 1,445 | +15 | +1% | 1,600 |
| 2023/01/18 | 1,427 | 1,468 | 1,427 | 1,430 | +3 | +0.2% | 800 |
| 2023/01/17 | 1,475 | 1,490 | 1,422 | 1,427 | -18 | -1.2% | 1,700 |
| 2023/01/16 | 1,456 | 1,456 | 1,426 | 1,445 | -12 | -0.8% | 500 |
| 2023/01/13 | 1,457 | 1,457 | 1,457 | 1,457 | -20 | -1.4% | 400 |
| 2023/01/12 | 1,497 | 1,518 | 1,462 | 1,477 | +49 | +3.4% | 3,000 |
| 2023/01/11 | 1,480 | 1,480 | 1,422 | 1,428 | -71 | -4.7% | 3,400 |
| 2023/01/10 | 1,427 | 1,641 | 1,426 | 1,499 | +140 | +10.3% | 9,300 |
| 2023/01/06 | 1,372 | 1,390 | 1,355 | 1,359 | -43 | -3.1% | 2,600 |
| 2023/01/05 | 1,430 | 1,435 | 1,402 | 1,402 | -38 | -2.6% | 1,500 |
| 2023/01/04 | 1,500 | 1,500 | 1,407 | 1,440 | -60 | -4% | 1,000 |
| 2022/12/30 | 1,491 | 1,520 | 1,490 | 1,500 | -20 | -1.3% | 1,800 |
| 2022/12/29 | 1,503 | 1,550 | 1,471 | 1,520 | -1,645 | -52% | 5,400 |
| 2022/12/28 | 3,210 | 3,255 | 3,165 | 3,165 | -115 | -3.5% | 4,100 |
| 2022/12/27 | 3,245 | 3,340 | 3,245 | 3,280 | -35 | -1.1% | 1,800 |
| 2022/12/26 | 3,355 | 3,360 | 3,185 | 3,315 | +70 | +2.2% | 4,200 |
| 2022/12/23 | 3,455 | 3,455 | 3,155 | 3,245 | -80 | -2.4% | 8,000 |
| 2022/12/22 | 3,055 | 3,765 | 3,055 | 3,325 | +260 | +8.5% | 37,200 |
| 2022/12/21 | 3,035 | 3,115 | 3,035 | 3,065 | -40 | -1.3% | 2,200 |
| 2022/12/20 | 3,380 | 3,380 | 3,090 | 3,105 | -275 | -8.1% | 3,600 |
| 2022/12/19 | 3,330 | 3,400 | 3,305 | 3,380 | -10 | -0.3% | 1,000 |
| 2022/12/16 | 3,435 | 3,435 | 3,300 | 3,390 | +25 | +0.7% | 900 |
| 2022/12/15 | 3,295 | 3,440 | 3,295 | 3,365 | +5 | +0.1% | 3,200 |
| 2022/12/14 | 3,330 | 3,360 | 3,295 | 3,360 | +5 | +0.1% | 4,500 |
| 2022/12/13 | 3,475 | 3,490 | 3,255 | 3,355 | -115 | -3.3% | 6,200 |
| 2022/12/12 | 3,500 | 3,545 | 3,405 | 3,470 | -160 | -4.4% | 2,800 |
| 2022/12/09 | 3,620 | 3,650 | 3,520 | 3,630 | +10 | +0.3% | 5,400 |
| 2022/12/08 | 3,490 | 3,690 | 3,415 | 3,620 | +60 | +1.7% | 15,700 |
| 2022/12/07 | 3,970 | 4,050 | 3,460 | 3,560 | -235 | -6.2% | 104,400 |
| 2022/12/06 | 3,075 | 3,795 | 2,928 | 3,795 | +700 | +22.6% | 59,200 |
| 2022/12/05 | 3,300 | 3,300 | 3,080 | 3,095 | -385 | -11.1% | 18,600 |
| 2022/12/02 | 4,290 | 4,295 | 3,380 | 3,480 | -600 | -14.7% | 132,600 |
| 2022/12/01 | 4,080 | 4,080 | 4,080 | 4,080 | +700 | +20.7% | 3,000 |
| 2022/11/30 | 3,380 | 3,380 | 3,330 | 3,380 | +500 | +17.4% | 26,900 |
| 2022/11/29 | 2,830 | 2,880 | 2,700 | 2,880 | +500 | +21% | 58,200 |
| 2022/11/28 | 2,355 | 2,380 | 2,355 | 2,380 | +1 | ±0% | 700 |
| 2022/11/25 | 2,348 | 2,394 | 2,330 | 2,379 | +31 | +1.3% | 1,300 |
| 2022/11/24 | 2,315 | 2,351 | 2,290 | 2,348 | +25 | +1.1% | 2,600 |
| 2022/11/22 | 2,351 | 2,351 | 2,303 | 2,323 | -28 | -1.2% | 1,700 |
| 2022/11/21 | 2,401 | 2,402 | 2,310 | 2,351 | -37 | -1.5% | 2,800 |
| 2022/11/18 | 2,519 | 2,519 | 2,333 | 2,388 | -209 | -8% | 8,700 |
| 2022/11/17 | 2,268 | 2,650 | 2,221 | 2,597 | +328 | +14.5% | 20,000 |
601～
650
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
