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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 2,390 | 2,390 | 2,390 | 2,390 | -700 | -22.7% | 7,400 |
| 2025/02/13 | 3,090 | 3,090 | 3,090 | 3,090 | +503 | +19.4% | 122,300 |
| 2025/02/12 | 2,462 | 2,587 | 2,440 | 2,587 | +500 | +24% | 98,900 |
| 2025/02/10 | 1,727 | 2,087 | 1,609 | 2,087 | +400 | +23.7% | 318,200 |
| 2025/02/07 | 1,390 | 1,687 | 1,390 | 1,687 | +300 | +21.6% | 3,600 |
| 2025/02/06 | 1,345 | 1,416 | 1,336 | 1,387 | +42 | +3.1% | 3,200 |
| 2025/02/05 | 1,333 | 1,345 | 1,332 | 1,345 | +25 | +1.9% | 600 |
| 2025/02/04 | 1,320 | 1,326 | 1,320 | 1,320 | +11 | +0.8% | 2,000 |
| 2025/02/03 | 1,330 | 1,330 | 1,309 | 1,309 | -2 | -0.2% | 900 |
| 2025/01/31 | 1,311 | 1,330 | 1,311 | 1,311 | -22 | -1.7% | 1,100 |
| 2025/01/30 | 1,333 | 1,333 | 1,333 | 1,333 | +9 | +0.7% | 100 |
| 2025/01/29 | 1,326 | 1,326 | 1,324 | 1,324 | -2 | -0.2% | 400 |
| 2025/01/28 | 1,323 | 1,335 | 1,320 | 1,326 | +2 | +0.2% | 800 |
| 2025/01/27 | 1,339 | 1,339 | 1,324 | 1,324 | +4 | +0.3% | 500 |
| 2025/01/24 | 1,309 | 1,320 | 1,290 | 1,320 | - | - | 1,200 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 1,300 | 1,309 | 1,286 | 1,309 | +3 | +0.2% | 800 |
| 2025/01/21 | 1,308 | 1,309 | 1,306 | 1,306 | +6 | +0.5% | 1,600 |
| 2025/01/20 | 1,295 | 1,300 | 1,275 | 1,300 | +6 | +0.5% | 2,300 |
| 2025/01/17 | 1,285 | 1,300 | 1,278 | 1,294 | -12 | -0.9% | 3,700 |
| 2025/01/16 | 1,300 | 1,306 | 1,280 | 1,306 | -5 | -0.4% | 2,700 |
| 2025/01/15 | 1,330 | 1,330 | 1,287 | 1,311 | -19 | -1.4% | 2,300 |
| 2025/01/14 | 1,310 | 1,330 | 1,300 | 1,330 | +25 | +1.9% | 700 |
| 2025/01/10 | 1,302 | 1,318 | 1,302 | 1,305 | -24 | -1.8% | 800 |
| 2025/01/09 | 1,315 | 1,329 | 1,314 | 1,329 | +7 | +0.5% | 400 |
| 2025/01/08 | 1,302 | 1,340 | 1,302 | 1,322 | +21 | +1.6% | 900 |
| 2025/01/07 | 1,300 | 1,310 | 1,300 | 1,301 | -14 | -1.1% | 1,200 |
| 2025/01/06 | 1,300 | 1,326 | 1,300 | 1,315 | +15 | +1.2% | 2,200 |
| 2024/12/30 | 1,267 | 1,313 | 1,267 | 1,300 | +24 | +1.9% | 1,400 |
| 2024/12/27 | 1,286 | 1,286 | 1,245 | 1,276 | -19 | -1.5% | 5,000 |
| 2024/12/26 | 1,295 | 1,295 | 1,292 | 1,295 | -5 | -0.4% | 2,000 |
| 2024/12/25 | 1,294 | 1,300 | 1,293 | 1,300 | +9 | +0.7% | 2,600 |
| 2024/12/24 | 1,325 | 1,325 | 1,290 | 1,291 | -31 | -2.3% | 2,200 |
| 2024/12/23 | 1,339 | 1,349 | 1,322 | 1,322 | -21 | -1.6% | 1,700 |
| 2024/12/20 | 1,341 | 1,350 | 1,341 | 1,343 | -7 | -0.5% | 2,000 |
| 2024/12/19 | 1,345 | 1,350 | 1,343 | 1,350 | -2 | -0.1% | 500 |
| 2024/12/18 | 1,335 | 1,352 | 1,335 | 1,352 | +1 | +0.1% | 2,400 |
| 2024/12/17 | 1,352 | 1,353 | 1,344 | 1,351 | -2 | -0.1% | 800 |
| 2024/12/16 | 1,350 | 1,355 | 1,348 | 1,353 | +8 | +0.6% | 1,100 |
| 2024/12/13 | 1,335 | 1,350 | 1,335 | 1,345 | ±0 | ±0% | 900 |
| 2024/12/12 | 1,356 | 1,356 | 1,345 | 1,345 | ±0 | ±0% | 900 |
| 2024/12/11 | 1,347 | 1,356 | 1,345 | 1,345 | -12 | -0.9% | 300 |
| 2024/12/10 | 1,337 | 1,357 | 1,337 | 1,357 | +16 | +1.2% | 1,400 |
| 2024/12/09 | 1,336 | 1,343 | 1,331 | 1,341 | +6 | +0.4% | 3,200 |
| 2024/12/06 | 1,352 | 1,398 | 1,325 | 1,335 | -40 | -2.9% | 6,200 |
| 2024/12/05 | 1,408 | 1,408 | 1,375 | 1,375 | -27 | -1.9% | 2,300 |
| 2024/12/04 | 1,420 | 1,432 | 1,402 | 1,402 | -18 | -1.3% | 2,200 |
| 2024/12/03 | 1,433 | 1,436 | 1,405 | 1,420 | -13 | -0.9% | 3,400 |
| 2024/12/02 | 1,441 | 1,441 | 1,433 | 1,433 | +1 | +0.1% | 1,600 |
| 2024/11/29 | 1,450 | 1,451 | 1,432 | 1,432 | -18 | -1.2% | 1,400 |
101～
150
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
