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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/13 | 1,368 | 1,368 | 1,339 | 1,339 | - | - | 300 |
2023/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/11 | 1,338 | 1,388 | 1,338 | 1,368 | -19 | -1.4% | 1,400 |
2023/07/10 | 1,387 | 1,387 | 1,387 | 1,387 | -2 | -0.1% | 100 |
2023/07/07 | 1,389 | 1,389 | 1,389 | 1,389 | - | - | 100 |
2023/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/05 | 1,394 | 1,394 | 1,394 | 1,394 | +11 | +0.8% | 100 |
2023/07/04 | 1,383 | 1,383 | 1,383 | 1,383 | +13 | +0.9% | 200 |
2023/07/03 | 1,371 | 1,397 | 1,370 | 1,370 | - | - | 1,000 |
2023/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/29 | 1,357 | 1,369 | 1,357 | 1,368 | -33 | -2.4% | 1,000 |
2023/06/28 | 1,423 | 1,423 | 1,401 | 1,401 | +1 | +0.1% | 900 |
2023/06/27 | 1,400 | 1,400 | 1,400 | 1,400 | +7 | +0.5% | 100 |
2023/06/26 | 1,406 | 1,406 | 1,393 | 1,393 | +8 | +0.6% | 300 |
2023/06/23 | 1,412 | 1,412 | 1,385 | 1,385 | -38 | -2.7% | 1,600 |
2023/06/22 | 1,400 | 1,430 | 1,400 | 1,423 | +29 | +2.1% | 400 |
2023/06/21 | 1,392 | 1,394 | 1,390 | 1,394 | +3 | +0.2% | 800 |
2023/06/20 | 1,408 | 1,408 | 1,390 | 1,391 | -15 | -1.1% | 1,100 |
2023/06/19 | 1,415 | 1,420 | 1,406 | 1,406 | +5 | +0.4% | 500 |
2023/06/16 | 1,420 | 1,420 | 1,400 | 1,401 | -4 | -0.3% | 500 |
2023/06/15 | 1,408 | 1,408 | 1,400 | 1,405 | -9 | -0.6% | 400 |
2023/06/14 | 1,440 | 1,440 | 1,400 | 1,414 | +4 | +0.3% | 500 |
2023/06/13 | 1,409 | 1,420 | 1,409 | 1,410 | -29 | -2% | 600 |
2023/06/12 | 1,425 | 1,439 | 1,400 | 1,439 | +19 | +1.3% | 1,300 |
2023/06/09 | 1,368 | 1,420 | 1,368 | 1,420 | +40 | +2.9% | 2,000 |
2023/06/08 | 1,377 | 1,380 | 1,376 | 1,380 | +3 | +0.2% | 1,700 |
2023/06/07 | 1,337 | 1,377 | 1,330 | 1,377 | +32 | +2.4% | 1,800 |
2023/06/06 | 1,369 | 1,373 | 1,333 | 1,345 | +6 | +0.4% | 1,700 |
2023/06/05 | 1,340 | 1,340 | 1,339 | 1,339 | +5 | +0.4% | 400 |
2023/06/02 | 1,351 | 1,359 | 1,321 | 1,334 | -42 | -3.1% | 8,000 |
2023/06/01 | 1,363 | 1,396 | 1,363 | 1,376 | -16 | -1.1% | 900 |
2023/05/31 | 1,407 | 1,407 | 1,377 | 1,392 | +11 | +0.8% | 1,100 |
2023/05/30 | 1,407 | 1,409 | 1,360 | 1,381 | -49 | -3.4% | 5,700 |
2023/05/29 | 1,413 | 1,432 | 1,404 | 1,430 | +7 | +0.5% | 1,100 |
2023/05/26 | 1,430 | 1,430 | 1,421 | 1,423 | -17 | -1.2% | 900 |
2023/05/25 | 1,436 | 1,440 | 1,436 | 1,440 | +7 | +0.5% | 200 |
2023/05/24 | 1,430 | 1,433 | 1,430 | 1,433 | +3 | +0.2% | 300 |
2023/05/23 | 1,428 | 1,433 | 1,428 | 1,430 | -6 | -0.4% | 1,200 |
2023/05/22 | 1,480 | 1,480 | 1,436 | 1,436 | -14 | -1% | 1,400 |
2023/05/19 | 1,425 | 1,450 | 1,417 | 1,450 | +25 | +1.8% | 900 |
2023/05/18 | 1,436 | 1,466 | 1,420 | 1,425 | -7 | -0.5% | 2,800 |
2023/05/17 | 1,480 | 1,480 | 1,421 | 1,432 | -18 | -1.2% | 2,900 |
2023/05/16 | 1,432 | 1,453 | 1,432 | 1,450 | +7 | +0.5% | 1,400 |
2023/05/15 | 1,455 | 1,455 | 1,430 | 1,443 | -12 | -0.8% | 2,600 |
201~
250
件表示中 / 3458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 | 157,300円 | -8.5% | -63.6% | 2.38% | 222.49倍 | 0.34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 | 259,000円 | +1.6% | +22.7% | 2.32% | 19.15倍 | 0.48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 | 23,200円 | - | - | - | - | 0.31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 |
イトーヨーギョ | 55,600円 | +5.4% | +20.8% | 1.80% | 19.23倍 | 0.48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 | 39,100円 | +28.0% | - | 0.00% | 488.75倍 | 2.00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 |
市場注目の銘柄
チャート関連のコラム