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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,543 | 1,551 | 1,543 | 1,550 | -21 | -1.3% | 600 |
| 2024/02/21 | 1,597 | 1,597 | 1,571 | 1,571 | -26 | -1.6% | 300 |
| 2024/02/20 | 1,634 | 1,634 | 1,597 | 1,597 | -30 | -1.8% | 900 |
| 2024/02/19 | 1,570 | 1,630 | 1,570 | 1,627 | +57 | +3.6% | 2,400 |
| 2024/02/16 | 1,528 | 1,570 | 1,528 | 1,570 | +24 | +1.6% | 1,000 |
| 2024/02/15 | 1,572 | 1,572 | 1,546 | 1,546 | -27 | -1.7% | 400 |
| 2024/02/14 | 1,573 | 1,573 | 1,573 | 1,573 | ±0 | ±0% | 100 |
| 2024/02/13 | 1,546 | 1,588 | 1,518 | 1,573 | +31 | +2% | 1,500 |
| 2024/02/09 | 1,557 | 1,557 | 1,542 | 1,542 | - | - | 500 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 1,557 | 1,557 | 1,557 | 1,557 | -8 | -0.5% | 200 |
| 2024/02/06 | 1,567 | 1,567 | 1,565 | 1,565 | -5 | -0.3% | 200 |
| 2024/02/05 | 1,589 | 1,589 | 1,558 | 1,570 | -20 | -1.3% | 1,300 |
| 2024/02/02 | 1,627 | 1,627 | 1,590 | 1,590 | - | - | 400 |
| 2024/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/31 | 1,625 | 1,625 | 1,605 | 1,605 | -20 | -1.2% | 600 |
| 2024/01/30 | 1,620 | 1,643 | 1,582 | 1,625 | +60 | +3.8% | 3,900 |
| 2024/01/29 | 1,558 | 1,638 | 1,558 | 1,565 | +8 | +0.5% | 1,500 |
| 2024/01/26 | 1,565 | 1,610 | 1,557 | 1,557 | -3 | -0.2% | 2,500 |
| 2024/01/25 | 1,480 | 1,571 | 1,480 | 1,560 | +40 | +2.6% | 5,000 |
| 2024/01/24 | 1,513 | 1,520 | 1,513 | 1,520 | +7 | +0.5% | 200 |
| 2024/01/23 | 1,548 | 1,548 | 1,509 | 1,513 | -35 | -2.3% | 500 |
| 2024/01/22 | 1,550 | 1,550 | 1,547 | 1,548 | +38 | +2.5% | 2,200 |
| 2024/01/19 | 1,521 | 1,521 | 1,502 | 1,510 | -11 | -0.7% | 400 |
| 2024/01/18 | 1,521 | 1,521 | 1,520 | 1,521 | +1 | +0.1% | 600 |
| 2024/01/17 | 1,507 | 1,544 | 1,507 | 1,520 | +13 | +0.9% | 700 |
| 2024/01/16 | 1,545 | 1,545 | 1,507 | 1,507 | -39 | -2.5% | 1,200 |
| 2024/01/15 | 1,534 | 1,569 | 1,534 | 1,546 | ±0 | ±0% | 1,800 |
| 2024/01/12 | 1,570 | 1,570 | 1,546 | 1,546 | -20 | -1.3% | 1,800 |
| 2024/01/11 | 1,542 | 1,581 | 1,542 | 1,566 | -16 | -1% | 600 |
| 2024/01/10 | 1,592 | 1,602 | 1,560 | 1,582 | -7 | -0.4% | 1,600 |
| 2024/01/09 | 1,582 | 1,595 | 1,560 | 1,589 | +7 | +0.4% | 1,900 |
| 2024/01/05 | 1,627 | 1,627 | 1,554 | 1,582 | -47 | -2.9% | 7,300 |
| 2024/01/04 | 1,565 | 1,696 | 1,524 | 1,629 | +224 | +15.9% | 24,800 |
| 2023/12/29 | 1,414 | 1,419 | 1,401 | 1,405 | -5 | -0.4% | 1,000 |
| 2023/12/28 | 1,380 | 1,426 | 1,375 | 1,410 | +38 | +2.8% | 3,000 |
| 2023/12/27 | 1,395 | 1,401 | 1,372 | 1,372 | -20 | -1.4% | 1,900 |
| 2023/12/26 | 1,423 | 1,423 | 1,381 | 1,392 | -32 | -2.2% | 3,700 |
| 2023/12/25 | 1,441 | 1,441 | 1,421 | 1,424 | -6 | -0.4% | 1,500 |
| 2023/12/22 | 1,444 | 1,459 | 1,430 | 1,430 | -38 | -2.6% | 2,500 |
| 2023/12/21 | 1,464 | 1,468 | 1,434 | 1,468 | -26 | -1.7% | 2,500 |
| 2023/12/20 | 1,530 | 1,530 | 1,430 | 1,494 | -6 | -0.4% | 4,100 |
| 2023/12/19 | 1,483 | 1,500 | 1,482 | 1,500 | +17 | +1.1% | 1,500 |
| 2023/12/18 | 1,460 | 1,483 | 1,432 | 1,483 | +23 | +1.6% | 1,600 |
| 2023/12/15 | 1,516 | 1,516 | 1,460 | 1,460 | -55 | -3.6% | 1,600 |
| 2023/12/14 | 1,510 | 1,527 | 1,510 | 1,515 | +5 | +0.3% | 900 |
| 2023/12/13 | 1,498 | 1,510 | 1,460 | 1,510 | +11 | +0.7% | 3,500 |
| 2023/12/12 | 1,472 | 1,505 | 1,472 | 1,499 | +34 | +2.3% | 3,200 |
| 2023/12/11 | 1,625 | 1,625 | 1,450 | 1,465 | -121 | -7.6% | 12,100 |
| 2023/12/08 | 1,633 | 1,633 | 1,586 | 1,586 | -47 | -2.9% | 1,400 |
51～
100
件表示中 / 3451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 | 153,000円 | -8.5% | -63.6% | 2.45% | 216.41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 |
| 理コランダ | 267,800円 | +1.6% | +22.7% | 2.24% | 19.80倍 | 0.50倍 |
|
金属・木材向け研磨布紙大手。ＯＡ機器紙送りローラーや不動産賃貸も。オカモトの連結子会社 |
| スパンクリト | 25,700円 | -6.4% | - | 0.00% | - | 0.34倍 |
|
建築用床、壁材のスパンクリート（穴あきＰＣ板）最大手。関東、東北地盤。プレキャスト製品も |
| ＡＳＡＨＩＥＩＴ | 40,600円 | +28.0% | - | 0.00% | 507.50倍 | 2.08倍 |
|
衛生陶器、水栓金具の中堅。アジアに全量を委託生産。ベトナム中心に海外子会社が成長 |
| イトーヨーギョ | 56,200円 | -7.7% | -43.8% | 2.67% | 23.95倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
