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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/05/17 | 28 | 29 | 28 | 28 | ±0 | ±0% | 325,700 |
| 2017/05/16 | 28 | 29 | 28 | 28 | ±0 | ±0% | 1,332,400 |
| 2017/05/15 | 28 | 29 | 28 | 28 | ±0 | ±0% | 578,700 |
| 2017/05/12 | 29 | 29 | 28 | 28 | -1 | -3.4% | 827,200 |
| 2017/05/11 | 29 | 29 | 28 | 29 | -1 | -3.3% | 1,324,300 |
| 2017/05/10 | 30 | 30 | 29 | 30 | ±0 | ±0% | 1,513,500 |
| 2017/05/09 | 30 | 30 | 29 | 30 | ±0 | ±0% | 363,300 |
| 2017/05/08 | 29 | 30 | 29 | 30 | ±0 | ±0% | 591,800 |
| 2017/05/02 | 29 | 30 | 28 | 30 | +1 | +3.4% | 553,500 |
| 2017/05/01 | 29 | 30 | 28 | 29 | +1 | +3.6% | 1,313,700 |
| 2017/04/28 | 28 | 29 | 28 | 28 | ±0 | ±0% | 862,100 |
| 2017/04/27 | 28 | 29 | 27 | 28 | -1 | -3.4% | 2,202,400 |
1951～
2000
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 | 135,900円 | +8.5% | +6.1% | 5.89% | 10.33倍 | 2.13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 | 122,900円 | +1.1% | -2.5% | 0.81% | 21.95倍 | 3.90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 | 436,500円 | +19.9% | +172.3% | 0.00% | 80.82倍 | 8.12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 | 168,800円 | +7.4% | +7.6% | 4.62% | 9.57倍 | 1.29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 | 151,500円 | +39.5% | - | 0.79% | 20.78倍 | 2.42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
