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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 29 | 30 | 28 | 29 | ±0 | ±0% | 2,191,600 |
| 2018/02/19 | 29 | 29 | 28 | 29 | +1 | +3.6% | 5,375,100 |
| 2018/02/16 | 28 | 29 | 28 | 28 | ±0 | ±0% | 511,400 |
| 2018/02/15 | 28 | 29 | 27 | 28 | ±0 | ±0% | 4,932,900 |
| 2018/02/14 | 28 | 29 | 28 | 28 | ±0 | ±0% | 1,207,400 |
| 2018/02/13 | 30 | 31 | 28 | 28 | -1 | -3.4% | 13,210,200 |
| 2018/02/09 | 29 | 30 | 29 | 29 | -2 | -6.5% | 2,503,600 |
| 2018/02/08 | 30 | 31 | 30 | 31 | +1 | +3.3% | 3,637,900 |
| 2018/02/07 | 32 | 33 | 30 | 30 | -1 | -3.2% | 8,041,400 |
| 2018/02/06 | 32 | 33 | 30 | 31 | -4 | -11.4% | 18,286,000 |
| 2018/02/05 | 31 | 35 | 30 | 35 | +4 | +12.9% | 14,540,900 |
| 2018/02/02 | 31 | 32 | 30 | 31 | ±0 | ±0% | 4,441,100 |
| 2018/02/01 | 30 | 32 | 29 | 31 | +2 | +6.9% | 13,864,400 |
| 2018/01/31 | 29 | 30 | 29 | 29 | ±0 | ±0% | 755,700 |
| 2018/01/30 | 29 | 30 | 29 | 29 | ±0 | ±0% | 376,800 |
| 2018/01/29 | 30 | 30 | 29 | 29 | ±0 | ±0% | 678,400 |
| 2018/01/26 | 29 | 30 | 29 | 29 | ±0 | ±0% | 615,000 |
| 2018/01/25 | 30 | 30 | 29 | 29 | ±0 | ±0% | 377,700 |
| 2018/01/24 | 30 | 30 | 29 | 29 | ±0 | ±0% | 410,800 |
| 2018/01/23 | 29 | 30 | 29 | 29 | ±0 | ±0% | 1,732,900 |
| 2018/01/22 | 29 | 30 | 29 | 29 | ±0 | ±0% | 1,397,400 |
| 2018/01/19 | 29 | 30 | 29 | 29 | -1 | -3.3% | 1,935,800 |
| 2018/01/18 | 29 | 30 | 29 | 30 | ±0 | ±0% | 1,039,500 |
| 2018/01/17 | 32 | 32 | 28 | 30 | -2 | -6.3% | 17,545,700 |
| 2018/01/16 | 30 | 33 | 29 | 32 | +2 | +6.7% | 11,087,700 |
| 2018/01/15 | 31 | 31 | 30 | 30 | ±0 | ±0% | 1,891,300 |
| 2018/01/12 | 31 | 32 | 29 | 30 | -1 | -3.2% | 8,172,300 |
| 2018/01/11 | 32 | 32 | 31 | 31 | -1 | -3.1% | 776,500 |
| 2018/01/10 | 32 | 32 | 31 | 32 | ±0 | ±0% | 1,689,300 |
| 2018/01/09 | 31 | 33 | 31 | 32 | ±0 | ±0% | 2,458,200 |
| 2018/01/05 | 33 | 33 | 31 | 32 | -1 | -3% | 5,590,600 |
| 2018/01/04 | 32 | 33 | 31 | 33 | +1 | +3.1% | 2,983,600 |
| 2017/12/29 | 31 | 32 | 31 | 32 | ±0 | ±0% | 734,400 |
| 2017/12/28 | 31 | 32 | 31 | 32 | ±0 | ±0% | 323,600 |
| 2017/12/27 | 31 | 32 | 31 | 32 | ±0 | ±0% | 1,153,000 |
| 2017/12/26 | 30 | 32 | 30 | 32 | +2 | +6.7% | 3,786,700 |
| 2017/12/25 | 30 | 31 | 29 | 30 | ±0 | ±0% | 4,492,600 |
| 2017/12/22 | 31 | 32 | 30 | 30 | -2 | -6.3% | 3,475,100 |
| 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 |
1801～
1850
件表示中 / 3735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 | 135,400円 | +8.5% | +6.1% | 5.91% | 10.29倍 | 2.12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 |
| チムニー | 122,500円 | +1.1% | -2.5% | 0.82% | 21.88倍 | 3.89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 |
| あさくま | 438,000円 | +19.9% | +172.3% | 0.00% | 81.10倍 | 8.15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 |
| ハードオフ | 168,100円 | +7.4% | +7.6% | 4.64% | 9.53倍 | 1.28倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| 銚子丸 | 151,100円 | +39.5% | - | 0.79% | 20.73倍 | 2.41倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
市場注目の銘柄
チャート関連のコラム
