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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,410 | 1,428 | 1,405 | 1,410 | +7 | +0.5% | 1,100 |
2023/02/24 | 1,400 | 1,420 | 1,400 | 1,403 | -11 | -0.8% | 900 |
2023/02/22 | 1,402 | 1,414 | 1,392 | 1,414 | +2 | +0.1% | 1,100 |
2023/02/21 | 1,409 | 1,423 | 1,392 | 1,412 | +2 | +0.1% | 800 |
2023/02/20 | 1,411 | 1,411 | 1,380 | 1,410 | +3 | +0.2% | 2,100 |
2023/02/17 | 1,411 | 1,411 | 1,392 | 1,407 | -9 | -0.6% | 2,700 |
2023/02/16 | 1,413 | 1,424 | 1,409 | 1,416 | -8 | -0.6% | 1,300 |
2023/02/15 | 1,406 | 1,428 | 1,406 | 1,424 | +19 | +1.4% | 1,000 |
2023/02/14 | 1,421 | 1,422 | 1,405 | 1,405 | -15 | -1.1% | 2,500 |
2023/02/13 | 1,420 | 1,461 | 1,404 | 1,420 | -30 | -2.1% | 4,200 |
2023/02/10 | 1,463 | 1,494 | 1,443 | 1,450 | -31 | -2.1% | 3,300 |
2023/02/09 | 1,503 | 1,503 | 1,442 | 1,481 | -22 | -1.5% | 2,600 |
2023/02/08 | 1,549 | 1,549 | 1,503 | 1,503 | -94 | -5.9% | 6,500 |
2023/02/07 | 1,710 | 1,725 | 1,501 | 1,597 | -109 | -6.4% | 52,400 |
2023/02/06 | 1,706 | 1,706 | 1,706 | 1,706 | +300 | +21.3% | 7,300 |
2023/02/03 | 1,444 | 1,444 | 1,406 | 1,406 | -38 | -2.6% | 1,100 |
2023/02/02 | 1,475 | 1,479 | 1,433 | 1,444 | -3 | -0.2% | 1,200 |
2023/02/01 | 1,465 | 1,465 | 1,422 | 1,447 | -13 | -0.9% | 900 |
2023/01/31 | 1,446 | 1,460 | 1,446 | 1,460 | ±0 | ±0% | 200 |
2023/01/30 | 1,441 | 1,460 | 1,441 | 1,460 | +26 | +1.8% | 600 |
2023/01/27 | 1,450 | 1,478 | 1,434 | 1,434 | - | - | 1,400 |
2023/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/25 | 1,465 | 1,465 | 1,439 | 1,439 | +3 | +0.2% | 900 |
2023/01/24 | 1,426 | 1,455 | 1,426 | 1,436 | -2 | -0.1% | 1,500 |
2023/01/23 | 1,450 | 1,450 | 1,432 | 1,438 | -12 | -0.8% | 500 |
2023/01/20 | 1,492 | 1,492 | 1,450 | 1,450 | +5 | +0.3% | 1,500 |
2023/01/19 | 1,401 | 1,458 | 1,401 | 1,445 | +15 | +1% | 1,600 |
2023/01/18 | 1,427 | 1,468 | 1,427 | 1,430 | +3 | +0.2% | 800 |
2023/01/17 | 1,475 | 1,490 | 1,422 | 1,427 | -18 | -1.2% | 1,700 |
2023/01/16 | 1,456 | 1,456 | 1,426 | 1,445 | -12 | -0.8% | 500 |
2023/01/13 | 1,457 | 1,457 | 1,457 | 1,457 | -20 | -1.4% | 400 |
2023/01/12 | 1,497 | 1,518 | 1,462 | 1,477 | +49 | +3.4% | 3,000 |
2023/01/11 | 1,480 | 1,480 | 1,422 | 1,428 | -71 | -4.7% | 3,400 |
2023/01/10 | 1,427 | 1,641 | 1,426 | 1,499 | +140 | +10.3% | 9,300 |
2023/01/06 | 1,372 | 1,390 | 1,355 | 1,359 | -43 | -3.1% | 2,600 |
2023/01/05 | 1,430 | 1,435 | 1,402 | 1,402 | -38 | -2.6% | 1,500 |
2023/01/04 | 1,500 | 1,500 | 1,407 | 1,440 | -60 | -4% | 1,000 |
2022/12/30 | 1,491 | 1,520 | 1,490 | 1,500 | -20 | -1.3% | 1,800 |
2022/12/29 | 1,503 | 1,550 | 1,471 | 1,520 | -1,645 | -52% | 5,400 |
2022/12/28 | 3,210 | 3,255 | 3,165 | 3,165 | -115 | -3.5% | 4,100 |
2022/12/27 | 3,245 | 3,340 | 3,245 | 3,280 | -35 | -1.1% | 1,800 |
2022/12/26 | 3,355 | 3,360 | 3,185 | 3,315 | +70 | +2.2% | 4,200 |
2022/12/23 | 3,455 | 3,455 | 3,155 | 3,245 | -80 | -2.4% | 8,000 |
2022/12/22 | 3,055 | 3,765 | 3,055 | 3,325 | +260 | +8.5% | 37,200 |
2022/12/21 | 3,035 | 3,115 | 3,035 | 3,065 | -40 | -1.3% | 2,200 |
2022/12/20 | 3,380 | 3,380 | 3,090 | 3,105 | -275 | -8.1% | 3,600 |
2022/12/19 | 3,330 | 3,400 | 3,305 | 3,380 | -10 | -0.3% | 1,000 |
2022/12/16 | 3,435 | 3,435 | 3,300 | 3,390 | +25 | +0.7% | 900 |
2022/12/15 | 3,295 | 3,440 | 3,295 | 3,365 | +5 | +0.1% | 3,200 |
2022/12/14 | 3,330 | 3,360 | 3,295 | 3,360 | +5 | +0.1% | 4,500 |
301~
350
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