ＮＥＷ ＡＲＴ ＨＯＬＤＩＮＧＳ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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 32 | 32 | 31 | 32 | ±0 | ±0% | 1,698,300 |
| 2017/12/20 | 33 | 34 | 32 | 32 | -1 | -3% | 8,449,400 |
| 2017/12/19 | 33 | 36 | 32 | 33 | +1 | +3.1% | 10,389,500 |
| 2017/12/18 | 33 | 34 | 31 | 32 | -1 | -3% | 7,719,100 |
| 2017/12/15 | 35 | 36 | 31 | 33 | -2 | -5.7% | 17,804,800 |
| 2017/12/14 | 35 | 40 | 34 | 35 | -3 | -7.9% | 47,667,700 |
| 2017/12/13 | 28 | 41 | 27 | 38 | +11 | +40.7% | 46,065,400 |
| 2017/12/12 | 27 | 28 | 27 | 27 | ±0 | ±0% | 358,000 |
| 2017/12/11 | 28 | 28 | 27 | 27 | -1 | -3.6% | 437,900 |
| 2017/12/08 | 27 | 28 | 27 | 28 | ±0 | ±0% | 389,300 |
| 2017/12/07 | 27 | 28 | 26 | 28 | +1 | +3.7% | 1,294,600 |
| 2017/12/06 | 27 | 28 | 26 | 27 | ±0 | ±0% | 3,980,700 |
| 2017/12/05 | 27 | 28 | 27 | 27 | -1 | -3.6% | 328,800 |
| 2017/12/04 | 28 | 28 | 27 | 28 | +1 | +3.7% | 427,700 |
| 2017/12/01 | 27 | 28 | 27 | 27 | -1 | -3.6% | 478,800 |
| 2017/11/30 | 28 | 28 | 27 | 28 | ±0 | ±0% | 330,200 |
| 2017/11/29 | 28 | 29 | 27 | 28 | ±0 | ±0% | 1,046,000 |
| 2017/11/28 | 28 | 29 | 27 | 28 | ±0 | ±0% | 845,500 |
| 2017/11/27 | 28 | 28 | 27 | 28 | ±0 | ±0% | 473,600 |
| 2017/11/24 | 28 | 28 | 27 | 28 | ±0 | ±0% | 354,000 |
| 2017/11/22 | 28 | 28 | 27 | 28 | +1 | +3.7% | 544,400 |
| 2017/11/21 | 28 | 28 | 27 | 27 | -1 | -3.6% | 720,600 |
| 2017/11/20 | 28 | 29 | 27 | 28 | ±0 | ±0% | 579,600 |
| 2017/11/17 | 28 | 29 | 27 | 28 | ±0 | ±0% | 727,800 |
| 2017/11/16 | 28 | 28 | 27 | 28 | ±0 | ±0% | 1,098,000 |
| 2017/11/15 | 28 | 29 | 27 | 28 | -1 | -3.4% | 2,412,600 |
| 2017/11/14 | 29 | 29 | 28 | 29 | +1 | +3.6% | 699,000 |
| 2017/11/13 | 29 | 29 | 27 | 28 | -1 | -3.4% | 7,870,900 |
| 2017/11/10 | 30 | 30 | 29 | 29 | -1 | -3.3% | 393,600 |
| 2017/11/09 | 30 | 31 | 29 | 30 | ±0 | ±0% | 894,900 |
| 2017/11/08 | 30 | 31 | 29 | 30 | ±0 | ±0% | 2,476,100 |
| 2017/11/07 | 30 | 31 | 30 | 30 | ±0 | ±0% | 709,200 |
| 2017/11/06 | 31 | 32 | 29 | 30 | +1 | +3.4% | 14,694,400 |
| 2017/11/02 | 29 | 30 | 29 | 29 | -1 | -3.3% | 683,400 |
| 2017/11/01 | 29 | 30 | 29 | 30 | +1 | +3.4% | 381,500 |
| 2017/10/31 | 29 | 29 | 28 | 29 | ±0 | ±0% | 2,367,500 |
| 2017/10/30 | 29 | 29 | 28 | 29 | ±0 | ±0% | 1,396,300 |
| 2017/10/27 | 29 | 29 | 28 | 29 | ±0 | ±0% | 2,259,100 |
| 2017/10/26 | 29 | 30 | 29 | 29 | ±0 | ±0% | 386,100 |
| 2017/10/25 | 29 | 30 | 29 | 29 | ±0 | ±0% | 454,400 |
| 2017/10/24 | 29 | 30 | 29 | 29 | ±0 | ±0% | 267,300 |
| 2017/10/23 | 29 | 30 | 29 | 29 | ±0 | ±0% | 267,400 |
| 2017/10/20 | 29 | 30 | 29 | 29 | ±0 | ±0% | 354,700 |
| 2017/10/19 | 29 | 30 | 29 | 29 | ±0 | ±0% | 501,600 |
| 2017/10/18 | 29 | 30 | 29 | 29 | ±0 | ±0% | 535,200 |
| 2017/10/17 | 29 | 30 | 29 | 29 | ±0 | ±0% | 340,000 |
| 2017/10/16 | 29 | 30 | 29 | 29 | ±0 | ±0% | 345,000 |
| 2017/10/13 | 29 | 30 | 29 | 29 | ±0 | ±0% | 523,800 |
| 2017/10/12 | 29 | 30 | 28 | 29 | ±0 | ±0% | 881,500 |
| 2017/10/11 | 29 | 30 | 28 | 29 | ±0 | ±0% | 695,000 |
1801～
1850
件表示中 / 3697件
類似銘柄と比較する
現在ご覧いただいている「ＮＥＷ ＡＲＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＥＷ ＡＲＴ | 135,500円 | +28.0% | +64.7% | 0.67% | 8.41倍 | 2.63倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| 大 庄 | 112,300円 | +2.8% | +2.3% | 1.25% | 19.97倍 | 2.15倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| チムニー | 122,700円 | +2.2% | -10.1% | 0.81% | 28.18倍 | 4.48倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| グルメ杵屋 | 99,800円 | +13.9% | +214.6% | 0.60% | 51.76倍 | 2.55倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| あさくま | 422,500円 | +19.9% | +172.3% | 0.00% | 78.23倍 | 7.86倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
市場注目の銘柄
チャート関連のコラム
