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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 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 |
| 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 |
1851～
1900
件表示中 / 3766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 | 154,200円 | +8.5% | +6.1% | 5.19% | 12.90倍 | 2.67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 |
| アルビス | 309,000円 | +4.0% | +8.0% | 2.27% | 16.00倍 | 0.81倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| ヨシックスＨＤ | 270,900円 | +5.6% | +3.9% | 1.03% | 15.27倍 | 2.42倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| シュッピン | 119,500円 | +4.3% | +0.6% | 3.93% | 11.23倍 | 2.54倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| 大 庄 | 125,300円 | +2.8% | +2.3% | 1.12% | 22.28倍 | 2.40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 |
市場注目の銘柄
チャート関連のコラム
