日新商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 903 | 905 | 894 | 905 | +2 | +0.2% | 1,000 |
| 2024/05/16 | 902 | 903 | 902 | 903 | +3 | +0.3% | 1,200 |
| 2024/05/15 | 896 | 903 | 896 | 900 | +1 | +0.1% | 400 |
| 2024/05/14 | 905 | 905 | 899 | 899 | +7 | +0.8% | 1,100 |
| 2024/05/13 | 895 | 896 | 887 | 892 | -38 | -4.1% | 12,100 |
| 2024/05/10 | 907 | 950 | 902 | 930 | +23 | +2.5% | 25,000 |
| 2024/05/09 | 902 | 907 | 902 | 907 | +5 | +0.6% | 1,800 |
| 2024/05/08 | 893 | 902 | 893 | 902 | +3 | +0.3% | 500 |
| 2024/05/07 | 893 | 899 | 891 | 899 | +1 | +0.1% | 3,000 |
| 2024/05/02 | 898 | 899 | 892 | 898 | +4 | +0.4% | 1,100 |
| 2024/05/01 | 897 | 898 | 894 | 894 | -1 | -0.1% | 700 |
| 2024/04/30 | 899 | 900 | 894 | 895 | -2 | -0.2% | 2,000 |
| 2024/04/26 | 896 | 902 | 896 | 897 | -2 | -0.2% | 700 |
| 2024/04/25 | 901 | 901 | 895 | 899 | -2 | -0.2% | 2,000 |
| 2024/04/24 | 896 | 901 | 896 | 901 | +5 | +0.6% | 400 |
| 2024/04/23 | 900 | 901 | 893 | 896 | -5 | -0.6% | 2,100 |
| 2024/04/22 | 898 | 901 | 894 | 901 | +6 | +0.7% | 1,400 |
| 2024/04/19 | 899 | 905 | 895 | 895 | -10 | -1.1% | 1,400 |
| 2024/04/18 | 897 | 905 | 897 | 905 | -2 | -0.2% | 400 |
| 2024/04/17 | 894 | 907 | 894 | 907 | +7 | +0.8% | 1,300 |
| 2024/04/16 | 902 | 905 | 900 | 900 | -2 | -0.2% | 1,300 |
| 2024/04/15 | 894 | 902 | 894 | 902 | +5 | +0.6% | 900 |
| 2024/04/12 | 902 | 907 | 894 | 897 | -4 | -0.4% | 3,800 |
| 2024/04/11 | 901 | 907 | 900 | 901 | -4 | -0.4% | 1,900 |
| 2024/04/10 | 908 | 908 | 901 | 905 | -3 | -0.3% | 1,700 |
| 2024/04/09 | 902 | 908 | 902 | 908 | +1 | +0.1% | 800 |
| 2024/04/08 | 900 | 909 | 900 | 907 | +7 | +0.8% | 1,900 |
| 2024/04/05 | 893 | 900 | 893 | 900 | +6 | +0.7% | 1,000 |
| 2024/04/04 | 903 | 905 | 894 | 894 | -9 | -1% | 1,000 |
| 2024/04/03 | 895 | 903 | 895 | 903 | -1 | -0.1% | 1,600 |
| 2024/04/02 | 903 | 904 | 896 | 904 | +1 | +0.1% | 4,300 |
| 2024/04/01 | 902 | 903 | 897 | 903 | ±0 | ±0% | 1,500 |
| 2024/03/29 | 895 | 903 | 894 | 903 | +10 | +1.1% | 3,000 |
| 2024/03/28 | 899 | 899 | 888 | 893 | -29 | -3.1% | 14,800 |
| 2024/03/27 | 927 | 929 | 920 | 922 | -5 | -0.5% | 8,600 |
| 2024/03/26 | 928 | 929 | 923 | 927 | -1 | -0.1% | 6,000 |
| 2024/03/25 | 924 | 928 | 922 | 928 | +3 | +0.3% | 4,700 |
| 2024/03/22 | 923 | 926 | 920 | 925 | +5 | +0.5% | 4,900 |
| 2024/03/21 | 924 | 925 | 920 | 920 | -3 | -0.3% | 3,200 |
| 2024/03/19 | 917 | 924 | 917 | 923 | -1 | -0.1% | 3,000 |
| 2024/03/18 | 927 | 928 | 916 | 924 | +2 | +0.2% | 4,400 |
| 2024/03/15 | 922 | 922 | 900 | 922 | -1 | -0.1% | 6,700 |
| 2024/03/14 | 927 | 928 | 922 | 923 | -4 | -0.4% | 2,500 |
| 2024/03/13 | 928 | 928 | 920 | 927 | +2 | +0.2% | 2,100 |
| 2024/03/12 | 924 | 925 | 919 | 925 | ±0 | ±0% | 1,100 |
| 2024/03/11 | 923 | 926 | 917 | 925 | +1 | +0.1% | 4,600 |
| 2024/03/08 | 924 | 924 | 923 | 924 | ±0 | ±0% | 1,400 |
| 2024/03/07 | 924 | 925 | 921 | 924 | ±0 | ±0% | 3,900 |
| 2024/03/06 | 925 | 926 | 920 | 924 | +1 | +0.1% | 2,400 |
| 2024/03/05 | 919 | 926 | 919 | 923 | -1 | -0.1% | 3,300 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「日新商事」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 |
|---|---|---|---|---|---|---|---|---|
| 日新商事 | 90,500円 | +5.9% | -26.9% | 2.21% | 24.17倍 | 0.28倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| 田中商事 | 78,600円 | -2.9% | -5.3% | 3.69% | 6.61倍 | 0.45倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| シャルレ | 43,100円 | -3.6% | -88.6% | 1.86% | 151.76倍 | 0.37倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| 杉田エース | 127,300円 | +5.8% | -7.2% | 3.14% | 11.20倍 | 0.60倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| トルク | 24,100円 | +5.7% | +0.1% | 2.49% | 6.97倍 | 0.49倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
市場注目の銘柄
チャート関連のコラム
