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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 32 | 33 | 31 | 33 | +1 | +3.1% | 4,702,700 |
| 2017/07/26 | 32 | 32 | 31 | 32 | ±0 | ±0% | 559,800 |
| 2017/07/25 | 32 | 32 | 31 | 32 | ±0 | ±0% | 1,156,300 |
| 2017/07/24 | 32 | 32 | 31 | 32 | ±0 | ±0% | 143,100 |
| 2017/07/21 | 32 | 32 | 31 | 32 | +1 | +3.2% | 549,600 |
| 2017/07/20 | 31 | 32 | 31 | 31 | -1 | -3.1% | 192,300 |
| 2017/07/19 | 32 | 32 | 31 | 32 | ±0 | ±0% | 280,000 |
| 2017/07/18 | 30 | 32 | 30 | 32 | +2 | +6.7% | 1,887,000 |
| 2017/07/14 | 31 | 31 | 30 | 30 | -1 | -3.2% | 1,825,600 |
| 2017/07/13 | 31 | 32 | 31 | 31 | ±0 | ±0% | 313,400 |
| 2017/07/12 | 31 | 32 | 31 | 31 | -1 | -3.1% | 257,300 |
| 2017/07/11 | 32 | 32 | 31 | 32 | ±0 | ±0% | 1,064,700 |
| 2017/07/10 | 31 | 32 | 31 | 32 | +1 | +3.2% | 308,100 |
| 2017/07/07 | 31 | 32 | 31 | 31 | ±0 | ±0% | 845,200 |
| 2017/07/06 | 31 | 32 | 31 | 31 | ±0 | ±0% | 1,758,400 |
| 2017/07/05 | 31 | 31 | 30 | 31 | ±0 | ±0% | 991,300 |
| 2017/07/04 | 32 | 32 | 31 | 31 | -1 | -3.1% | 1,256,800 |
| 2017/07/03 | 31 | 32 | 30 | 32 | +1 | +3.2% | 2,755,600 |
| 2017/06/30 | 30 | 31 | 30 | 31 | ±0 | ±0% | 523,300 |
| 2017/06/29 | 30 | 31 | 30 | 31 | +1 | +3.3% | 1,841,500 |
| 2017/06/28 | 30 | 31 | 30 | 30 | -1 | -3.2% | 711,000 |
| 2017/06/27 | 31 | 31 | 30 | 31 | +1 | +3.3% | 1,877,500 |
| 2017/06/26 | 30 | 32 | 30 | 30 | +1 | +3.4% | 6,650,100 |
| 2017/06/23 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,217,500 |
| 2017/06/22 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,056,200 |
| 2017/06/21 | 31 | 31 | 28 | 29 | -2 | -6.5% | 3,397,500 |
| 2017/06/20 | 29 | 31 | 28 | 31 | +2 | +6.9% | 3,025,000 |
| 2017/06/19 | 29 | 29 | 28 | 29 | +1 | +3.6% | 407,300 |
| 2017/06/16 | 29 | 29 | 28 | 28 | -1 | -3.4% | 577,600 |
| 2017/06/15 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,841,600 |
| 2017/06/14 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,368,600 |
| 2017/06/13 | 29 | 30 | 28 | 29 | -1 | -3.3% | 889,500 |
| 2017/06/12 | 30 | 30 | 29 | 30 | +1 | +3.4% | 2,110,300 |
| 2017/06/09 | 29 | 30 | 29 | 29 | ±0 | ±0% | 613,900 |
| 2017/06/08 | 29 | 30 | 29 | 29 | ±0 | ±0% | 1,787,800 |
| 2017/06/07 | 29 | 30 | 29 | 29 | -1 | -3.3% | 1,273,400 |
| 2017/06/06 | 31 | 31 | 29 | 30 | ±0 | ±0% | 2,763,500 |
| 2017/06/05 | 30 | 31 | 30 | 30 | ±0 | ±0% | 542,300 |
| 2017/06/02 | 32 | 32 | 30 | 30 | -2 | -6.3% | 1,285,200 |
| 2017/06/01 | 31 | 32 | 30 | 32 | ±0 | ±0% | 2,774,600 |
| 2017/05/31 | 31 | 32 | 31 | 32 | +1 | +3.2% | 3,451,600 |
| 2017/05/30 | 30 | 31 | 29 | 31 | +2 | +6.9% | 3,839,200 |
| 2017/05/29 | 28 | 31 | 28 | 29 | +2 | +7.4% | 9,576,200 |
| 2017/05/26 | 28 | 28 | 27 | 27 | -1 | -3.6% | 1,429,200 |
| 2017/05/25 | 28 | 28 | 27 | 28 | ±0 | ±0% | 1,113,600 |
| 2017/05/24 | 29 | 29 | 28 | 28 | ±0 | ±0% | 1,856,700 |
| 2017/05/23 | 28 | 29 | 28 | 28 | ±0 | ±0% | 814,800 |
| 2017/05/22 | 28 | 29 | 28 | 28 | ±0 | ±0% | 226,300 |
| 2017/05/19 | 28 | 29 | 27 | 28 | ±0 | ±0% | 710,800 |
| 2017/05/18 | 28 | 29 | 28 | 28 | ±0 | ±0% | 672,700 |
1901～
1950
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
