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 |
|---|---|---|---|---|---|---|---|
| 2020/05/19 | 1,900 | 1,945 | 1,900 | 1,945 | +108 | +5.9% | 300 |
| 2020/05/18 | 1,830 | 1,837 | 1,830 | 1,837 | - | - | 400 |
| 2020/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/12 | 1,783 | 1,783 | 1,783 | 1,783 | ±0 | ±0% | 100 |
| 2020/05/11 | 1,785 | 1,785 | 1,783 | 1,783 | +3 | +0.2% | 2,800 |
| 2020/05/08 | 1,775 | 1,780 | 1,770 | 1,780 | +10 | +0.6% | 500 |
| 2020/05/07 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 100 |
| 2020/05/01 | 1,780 | 1,780 | 1,770 | 1,770 | +20 | +1.1% | 2,800 |
| 2020/04/30 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 900 |
| 2020/04/28 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 100 |
| 2020/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/20 | 1,789 | 1,789 | 1,752 | 1,752 | -3 | -0.2% | 800 |
| 2020/04/17 | 1,722 | 1,755 | 1,722 | 1,755 | - | - | 600 |
| 2020/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/08 | 1,680 | 1,680 | 1,680 | 1,680 | +19 | +1.1% | 100 |
| 2020/04/07 | 1,661 | 1,661 | 1,661 | 1,661 | - | - | 300 |
| 2020/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/01 | 1,680 | 1,680 | 1,680 | 1,680 | - | - | 400 |
| 2020/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/25 | 1,680 | 1,680 | 1,680 | 1,680 | - | - | 300 |
| 2020/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/23 | 1,715 | 1,715 | 1,640 | 1,640 | +5 | +0.3% | 1,600 |
| 2020/03/19 | 1,640 | 1,640 | 1,635 | 1,635 | +13 | +0.8% | 200 |
| 2020/03/18 | 1,622 | 1,622 | 1,622 | 1,622 | +22 | +1.4% | 100 |
| 2020/03/17 | 1,600 | 1,600 | 1,600 | 1,600 | -20 | -1.2% | 300 |
| 2020/03/16 | 1,631 | 1,631 | 1,620 | 1,620 | +19 | +1.2% | 400 |
| 2020/03/13 | 1,680 | 1,680 | 1,598 | 1,601 | - | - | 5,900 |
| 2020/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/11 | 1,750 | 1,750 | 1,750 | 1,750 | -30 | -1.7% | 100 |
| 2020/03/10 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 100 |
| 2020/03/09 | 1,900 | 1,900 | 1,740 | 1,780 | -161 | -8.3% | 1,000 |
| 2020/03/06 | 1,941 | 1,941 | 1,941 | 1,941 | - | - | 200 |
| 2020/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/04 | 1,941 | 1,941 | 1,941 | 1,941 | - | - | 200 |
1301～
1350
件表示中 / 3778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 | 170,500円 | -2.1% | -56.7% | 2.20% | 60.33倍 | 0.37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 |
| ルツボ | 60,400円 | +5.3% | +22.0% | 2.98% | 10.01倍 | 0.72倍 |
|
中堅耐火物メーカー。鋳造用るつぼが主力で自動車部品向けが中心。鉄鋼向けや築炉工事も |
| トーヨーアサノ | 242,100円 | +5.5% | -12.8% | 3.51% | 10.12倍 | 0.75倍 |
|
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 | 41,600円 | +1.3% | -16.5% | 2.52% | 6.95倍 | 0.26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 |
| ＡＳＡＨＩＥＩＴ | 38,900円 | +26.0% | - | 0.00% | - | 2.56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
