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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,570 | 1,808 | 1,566 | 1,655 | +54 | +3.4% | 48,300 |
2023/09/25 | 1,602 | 1,640 | 1,553 | 1,601 | -19 | -1.2% | 6,200 |
2023/09/22 | 1,640 | 1,643 | 1,604 | 1,620 | -25 | -1.5% | 7,000 |
2023/09/21 | 1,643 | 1,730 | 1,643 | 1,645 | -34 | -2% | 9,000 |
2023/09/20 | 1,705 | 1,705 | 1,651 | 1,679 | -6 | -0.4% | 13,500 |
2023/09/19 | 1,722 | 1,787 | 1,670 | 1,685 | -1 | -0.1% | 20,200 |
2023/09/15 | 1,721 | 1,770 | 1,686 | 1,686 | -64 | -3.7% | 33,100 |
2023/09/14 | 1,880 | 2,080 | 1,708 | 1,750 | -60 | -3.3% | 221,800 |
2023/09/13 | 1,920 | 1,989 | 1,778 | 1,810 | -276 | -13.2% | 137,800 |
2023/09/12 | 2,636 | 2,999 | 2,086 | 2,086 | -500 | -19.3% | 1,117,200 |
2023/09/11 | 2,286 | 2,586 | 2,257 | 2,586 | +500 | +24% | 715,200 |
2023/09/08 | 2,006 | 2,086 | 2,000 | 2,086 | +400 | +23.7% | 42,900 |
2023/09/07 | 1,400 | 1,686 | 1,400 | 1,686 | +300 | +21.6% | 72,900 |
2023/09/06 | 1,380 | 1,460 | 1,363 | 1,386 | -3 | -0.2% | 16,300 |
2023/09/05 | 1,408 | 1,408 | 1,387 | 1,389 | +4 | +0.3% | 2,300 |
2023/09/04 | 1,489 | 1,489 | 1,368 | 1,385 | -105 | -7% | 23,700 |
2023/09/01 | 1,505 | 1,505 | 1,444 | 1,490 | -95 | -6% | 26,000 |
2023/08/31 | 1,294 | 1,589 | 1,294 | 1,585 | +291 | +22.5% | 73,300 |
2023/08/30 | 1,293 | 1,294 | 1,293 | 1,294 | +3 | +0.2% | 200 |
2023/08/29 | 1,291 | 1,291 | 1,291 | 1,291 | - | - | 300 |
2023/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/25 | 1,292 | 1,300 | 1,292 | 1,300 | +9 | +0.7% | 300 |
2023/08/24 | 1,303 | 1,303 | 1,291 | 1,291 | - | - | 400 |
2023/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/22 | 1,314 | 1,314 | 1,303 | 1,303 | +6 | +0.5% | 300 |
2023/08/21 | 1,323 | 1,323 | 1,297 | 1,297 | -16 | -1.2% | 1,800 |
2023/08/18 | 1,325 | 1,325 | 1,313 | 1,313 | -15 | -1.1% | 500 |
2023/08/17 | 1,328 | 1,328 | 1,328 | 1,328 | +8 | +0.6% | 100 |
2023/08/16 | 1,335 | 1,335 | 1,315 | 1,320 | +15 | +1.1% | 600 |
2023/08/15 | 1,313 | 1,313 | 1,300 | 1,305 | -6 | -0.5% | 1,200 |
2023/08/14 | 1,340 | 1,340 | 1,311 | 1,311 | +1 | +0.1% | 1,200 |
2023/08/10 | 1,341 | 1,341 | 1,310 | 1,310 | -38 | -2.8% | 500 |
2023/08/09 | 1,348 | 1,348 | 1,348 | 1,348 | - | - | 200 |
2023/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/07 | 1,309 | 1,341 | 1,309 | 1,341 | +27 | +2.1% | 900 |
2023/08/04 | 1,322 | 1,329 | 1,287 | 1,314 | -8 | -0.6% | 5,200 |
2023/08/03 | 1,334 | 1,363 | 1,321 | 1,322 | -11 | -0.8% | 1,600 |
2023/08/02 | 1,334 | 1,334 | 1,333 | 1,333 | -1 | -0.1% | 200 |
2023/08/01 | 1,318 | 1,334 | 1,318 | 1,334 | +16 | +1.2% | 200 |
2023/07/31 | 1,348 | 1,348 | 1,318 | 1,318 | -5 | -0.4% | 600 |
2023/07/28 | 1,337 | 1,337 | 1,300 | 1,323 | -15 | -1.1% | 1,100 |
2023/07/27 | 1,331 | 1,338 | 1,331 | 1,338 | - | - | 300 |
2023/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/25 | 1,331 | 1,339 | 1,331 | 1,339 | -2 | -0.1% | 500 |
2023/07/24 | 1,331 | 1,341 | 1,331 | 1,341 | - | - | 400 |
2023/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/20 | 1,346 | 1,346 | 1,331 | 1,336 | -10 | -0.7% | 1,600 |
2023/07/19 | 1,360 | 1,360 | 1,331 | 1,346 | +1 | +0.1% | 800 |
2023/07/18 | 1,349 | 1,349 | 1,345 | 1,345 | +22 | +1.7% | 300 |
2023/07/14 | 1,341 | 1,341 | 1,321 | 1,323 | -16 | -1.2% | 1,500 |
151~
200
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