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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 1,600 | 1,622 | 1,585 | 1,598 | -2 | -0.1% | 9,900 |
| 2024/07/02 | 1,626 | 1,629 | 1,585 | 1,600 | -25 | -1.5% | 17,700 |
| 2024/07/01 | 1,710 | 1,710 | 1,601 | 1,625 | -88 | -5.1% | 40,700 |
| 2024/06/28 | 1,723 | 1,755 | 1,693 | 1,713 | -35 | -2% | 33,800 |
| 2024/06/27 | 1,694 | 1,749 | 1,683 | 1,748 | +17 | +1% | 17,200 |
| 2024/06/26 | 1,834 | 1,836 | 1,731 | 1,731 | -71 | -3.9% | 34,100 |
| 2024/06/25 | 1,759 | 1,805 | 1,741 | 1,802 | +51 | +2.9% | 22,700 |
| 2024/06/24 | 1,744 | 1,754 | 1,709 | 1,751 | -5 | -0.3% | 12,700 |
| 2024/06/21 | 1,704 | 1,785 | 1,704 | 1,756 | +34 | +2% | 34,800 |
| 2024/06/20 | 1,742 | 1,778 | 1,705 | 1,722 | -52 | -2.9% | 24,800 |
| 2024/06/19 | 1,810 | 1,834 | 1,768 | 1,774 | -25 | -1.4% | 30,500 |
| 2024/06/18 | 1,824 | 1,860 | 1,772 | 1,799 | -25 | -1.4% | 52,100 |
| 2024/06/17 | 1,805 | 1,840 | 1,780 | 1,824 | -21 | -1.1% | 19,200 |
| 2024/06/14 | 1,816 | 1,845 | 1,737 | 1,845 | +48 | +2.7% | 41,800 |
| 2024/06/13 | 1,868 | 1,869 | 1,787 | 1,797 | +3 | +0.2% | 28,900 |
| 2024/06/12 | 1,829 | 1,829 | 1,775 | 1,794 | -34 | -1.9% | 41,200 |
| 2024/06/11 | 1,872 | 1,998 | 1,820 | 1,828 | -42 | -2.2% | 79,500 |
| 2024/06/10 | 2,051 | 2,150 | 1,845 | 1,870 | -120 | -6% | 128,200 |
| 2024/06/07 | 2,140 | 2,189 | 1,969 | 1,990 | -200 | -9.1% | 160,200 |
| 2024/06/06 | 2,240 | 2,350 | 2,190 | 2,190 | -500 | -18.6% | 548,100 |
| 2024/06/05 | 2,690 | 2,690 | 2,690 | 2,690 | -700 | -20.6% | 2,500 |
| 2024/06/04 | 3,390 | 3,390 | 3,390 | 3,390 | +502 | +17.4% | 105,200 |
| 2024/06/03 | 2,638 | 2,888 | 2,600 | 2,888 | +500 | +20.9% | 243,000 |
| 2024/05/31 | 2,200 | 2,388 | 2,172 | 2,388 | +400 | +20.1% | 226,800 |
| 2024/05/30 | 1,561 | 1,988 | 1,536 | 1,988 | +400 | +25.2% | 121,800 |
| 2024/05/29 | 1,555 | 1,588 | 1,555 | 1,588 | +56 | +3.7% | 1,500 |
| 2024/05/28 | 1,530 | 1,600 | 1,530 | 1,532 | +6 | +0.4% | 3,600 |
| 2024/05/27 | 1,529 | 1,530 | 1,526 | 1,526 | -2 | -0.1% | 2,700 |
| 2024/05/24 | 1,525 | 1,537 | 1,525 | 1,528 | -31 | -2% | 2,000 |
| 2024/05/23 | 1,574 | 1,574 | 1,531 | 1,559 | -15 | -1% | 3,900 |
| 2024/05/22 | 1,669 | 1,669 | 1,574 | 1,574 | -62 | -3.8% | 8,700 |
| 2024/05/21 | 1,571 | 1,770 | 1,571 | 1,636 | +63 | +4% | 29,700 |
| 2024/05/20 | 1,526 | 1,647 | 1,522 | 1,573 | +7 | +0.4% | 11,500 |
| 2024/05/17 | 1,581 | 1,586 | 1,562 | 1,566 | -15 | -0.9% | 1,700 |
| 2024/05/16 | 1,630 | 1,630 | 1,580 | 1,581 | -89 | -5.3% | 5,500 |
| 2024/05/15 | 1,598 | 1,920 | 1,598 | 1,670 | +100 | +6.4% | 52,100 |
| 2024/05/14 | 1,510 | 1,570 | 1,510 | 1,570 | +40 | +2.6% | 2,800 |
| 2024/05/13 | 1,523 | 1,530 | 1,500 | 1,530 | -10 | -0.6% | 1,500 |
| 2024/05/10 | 1,535 | 1,540 | 1,535 | 1,540 | +10 | +0.7% | 400 |
| 2024/05/09 | 1,522 | 1,530 | 1,522 | 1,530 | -32 | -2% | 1,200 |
| 2024/05/08 | 1,627 | 1,627 | 1,514 | 1,562 | -28 | -1.8% | 2,800 |
| 2024/05/07 | 1,628 | 1,629 | 1,588 | 1,590 | +2 | +0.1% | 1,900 |
| 2024/05/02 | 1,682 | 1,700 | 1,550 | 1,588 | -127 | -7.4% | 7,100 |
| 2024/05/01 | 1,733 | 1,741 | 1,715 | 1,715 | -54 | -3.1% | 1,400 |
| 2024/04/30 | 1,755 | 1,769 | 1,755 | 1,769 | +14 | +0.8% | 1,300 |
| 2024/04/26 | 1,758 | 1,780 | 1,726 | 1,755 | +5 | +0.3% | 6,500 |
| 2024/04/25 | 1,680 | 1,750 | 1,680 | 1,750 | +73 | +4.4% | 3,700 |
| 2024/04/24 | 1,670 | 1,677 | 1,651 | 1,677 | +5 | +0.3% | 1,600 |
| 2024/04/23 | 1,668 | 1,672 | 1,668 | 1,672 | +4 | +0.2% | 1,000 |
| 2024/04/22 | 1,639 | 1,668 | 1,639 | 1,668 | +68 | +4.3% | 3,200 |
251～
300
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
