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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,633 | 1,633 | 1,586 | 1,586 | -47 | -2.9% | 1,400 |
| 2023/12/07 | 1,679 | 1,679 | 1,633 | 1,633 | -7 | -0.4% | 600 |
| 2023/12/06 | 1,618 | 1,640 | 1,600 | 1,640 | +27 | +1.7% | 1,200 |
| 2023/12/05 | 1,633 | 1,633 | 1,610 | 1,613 | -52 | -3.1% | 1,200 |
| 2023/12/04 | 1,660 | 1,697 | 1,657 | 1,665 | +9 | +0.5% | 500 |
| 2023/12/01 | 1,670 | 1,709 | 1,650 | 1,656 | -16 | -1% | 3,600 |
| 2023/11/30 | 1,625 | 1,698 | 1,605 | 1,672 | +41 | +2.5% | 2,300 |
| 2023/11/29 | 1,695 | 1,695 | 1,610 | 1,631 | -65 | -3.8% | 2,200 |
| 2023/11/28 | 1,748 | 1,748 | 1,680 | 1,696 | -53 | -3% | 3,900 |
| 2023/11/27 | 1,639 | 1,757 | 1,632 | 1,749 | +70 | +4.2% | 13,800 |
| 2023/11/24 | 1,652 | 1,679 | 1,640 | 1,679 | +20 | +1.2% | 1,400 |
| 2023/11/22 | 1,697 | 1,697 | 1,659 | 1,659 | -43 | -2.5% | 800 |
| 2023/11/21 | 1,725 | 1,763 | 1,685 | 1,702 | -47 | -2.7% | 3,800 |
| 2023/11/20 | 1,745 | 1,750 | 1,656 | 1,749 | +70 | +4.2% | 12,200 |
| 2023/11/17 | 1,561 | 1,747 | 1,561 | 1,679 | +128 | +8.3% | 14,600 |
| 2023/11/16 | 1,551 | 1,564 | 1,549 | 1,551 | -5 | -0.3% | 1,900 |
| 2023/11/15 | 1,630 | 1,630 | 1,550 | 1,556 | - | - | 3,900 |
| 2023/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/13 | 1,679 | 1,679 | 1,592 | 1,643 | -38 | -2.3% | 2,600 |
| 2023/11/10 | 1,699 | 1,699 | 1,681 | 1,681 | -17 | -1% | 200 |
| 2023/11/09 | 1,655 | 1,698 | 1,651 | 1,698 | +3 | +0.2% | 600 |
| 2023/11/08 | 1,674 | 1,695 | 1,655 | 1,695 | +20 | +1.2% | 300 |
| 2023/11/07 | 1,677 | 1,705 | 1,656 | 1,675 | -43 | -2.5% | 3,500 |
| 2023/11/06 | 1,658 | 1,722 | 1,658 | 1,718 | +20 | +1.2% | 5,200 |
| 2023/11/02 | 1,670 | 1,698 | 1,670 | 1,698 | +43 | +2.6% | 300 |
| 2023/11/01 | 1,691 | 1,716 | 1,655 | 1,655 | -38 | -2.2% | 1,200 |
| 2023/10/31 | 1,665 | 1,711 | 1,631 | 1,693 | +38 | +2.3% | 5,900 |
| 2023/10/30 | 1,604 | 1,655 | 1,604 | 1,655 | +33 | +2% | 3,200 |
| 2023/10/27 | 1,617 | 1,669 | 1,617 | 1,622 | -47 | -2.8% | 3,400 |
| 2023/10/26 | 1,605 | 1,670 | 1,605 | 1,669 | +9 | +0.5% | 2,600 |
| 2023/10/25 | 1,600 | 1,673 | 1,600 | 1,660 | +59 | +3.7% | 3,200 |
| 2023/10/24 | 1,598 | 1,634 | 1,580 | 1,601 | +3 | +0.2% | 1,500 |
| 2023/10/23 | 1,623 | 1,668 | 1,556 | 1,598 | -44 | -2.7% | 4,200 |
| 2023/10/20 | 1,696 | 1,696 | 1,642 | 1,642 | -21 | -1.3% | 3,000 |
| 2023/10/19 | 1,661 | 1,677 | 1,650 | 1,663 | -16 | -1% | 2,200 |
| 2023/10/18 | 1,660 | 1,680 | 1,637 | 1,679 | +30 | +1.8% | 2,400 |
| 2023/10/17 | 1,602 | 1,649 | 1,602 | 1,649 | +10 | +0.6% | 700 |
| 2023/10/16 | 1,649 | 1,649 | 1,605 | 1,639 | +3 | +0.2% | 1,700 |
| 2023/10/13 | 1,584 | 1,640 | 1,575 | 1,636 | +12 | +0.7% | 3,100 |
| 2023/10/12 | 1,630 | 1,665 | 1,624 | 1,624 | -15 | -0.9% | 1,000 |
| 2023/10/11 | 1,687 | 1,687 | 1,621 | 1,639 | -11 | -0.7% | 900 |
| 2023/10/10 | 1,623 | 1,684 | 1,615 | 1,650 | +60 | +3.8% | 4,600 |
| 2023/10/06 | 1,539 | 1,590 | 1,530 | 1,590 | +50 | +3.2% | 6,000 |
| 2023/10/05 | 1,535 | 1,580 | 1,517 | 1,540 | +7 | +0.5% | 3,700 |
| 2023/10/04 | 1,567 | 1,585 | 1,533 | 1,533 | -101 | -6.2% | 10,100 |
| 2023/10/03 | 1,679 | 1,679 | 1,598 | 1,634 | -65 | -3.8% | 4,900 |
| 2023/10/02 | 1,708 | 1,708 | 1,640 | 1,699 | +29 | +1.7% | 4,800 |
| 2023/09/29 | 1,679 | 1,718 | 1,670 | 1,670 | -10 | -0.6% | 3,000 |
| 2023/09/28 | 1,738 | 1,749 | 1,645 | 1,680 | -18 | -1.1% | 13,000 |
| 2023/09/27 | 1,615 | 1,720 | 1,615 | 1,698 | +43 | +2.6% | 13,000 |
101～
150
件表示中 / 3452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 | 154,000円 | -8.5% | -63.6% | 2.44% | 217.82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 | 271,400円 | +1.6% | +22.7% | 2.21% | 20.07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 | 25,800円 | -6.4% | - | 0.00% | - | 0.35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 | 40,700円 | +28.0% | - | 0.00% | 508.75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
