日新の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 4,360 | 4,410 | 4,335 | 4,410 | +35 | +0.8% | 37,400 |
| 2025/01/16 | 4,455 | 4,455 | 4,375 | 4,375 | -20 | -0.5% | 27,800 |
| 2025/01/15 | 4,410 | 4,410 | 4,355 | 4,395 | +45 | +1% | 48,200 |
| 2025/01/14 | 4,415 | 4,415 | 4,310 | 4,350 | -70 | -1.6% | 52,300 |
| 2025/01/10 | 4,450 | 4,460 | 4,400 | 4,420 | -55 | -1.2% | 30,800 |
| 2025/01/09 | 4,530 | 4,530 | 4,460 | 4,475 | -35 | -0.8% | 28,100 |
| 2025/01/08 | 4,515 | 4,555 | 4,505 | 4,510 | -20 | -0.4% | 34,400 |
| 2025/01/07 | 4,630 | 4,630 | 4,530 | 4,530 | -70 | -1.5% | 39,000 |
| 2025/01/06 | 4,645 | 4,645 | 4,590 | 4,600 | -35 | -0.8% | 34,300 |
| 2024/12/30 | 4,610 | 4,650 | 4,600 | 4,635 | +30 | +0.7% | 28,700 |
| 2024/12/27 | 4,560 | 4,615 | 4,545 | 4,605 | +45 | +1% | 37,200 |
| 2024/12/26 | 4,510 | 4,565 | 4,510 | 4,560 | +20 | +0.4% | 52,400 |
| 2024/12/25 | 4,620 | 4,620 | 4,475 | 4,540 | -60 | -1.3% | 36,000 |
| 2024/12/24 | 4,470 | 4,610 | 4,470 | 4,600 | +145 | +3.3% | 49,100 |
| 2024/12/23 | 4,405 | 4,460 | 4,405 | 4,455 | +55 | +1.3% | 16,900 |
| 2024/12/20 | 4,480 | 4,485 | 4,400 | 4,400 | -70 | -1.6% | 34,100 |
| 2024/12/19 | 4,395 | 4,470 | 4,380 | 4,470 | +35 | +0.8% | 21,800 |
| 2024/12/18 | 4,480 | 4,480 | 4,435 | 4,435 | -40 | -0.9% | 15,000 |
| 2024/12/17 | 4,480 | 4,520 | 4,450 | 4,475 | -15 | -0.3% | 38,700 |
| 2024/12/16 | 4,510 | 4,520 | 4,460 | 4,490 | +5 | +0.1% | 24,500 |
| 2024/12/13 | 4,515 | 4,530 | 4,425 | 4,485 | -40 | -0.9% | 36,900 |
| 2024/12/12 | 4,410 | 4,550 | 4,410 | 4,525 | +130 | +3% | 75,300 |
| 2024/12/11 | 4,285 | 4,395 | 4,265 | 4,395 | +105 | +2.4% | 58,600 |
| 2024/12/10 | 4,350 | 4,415 | 4,290 | 4,290 | -35 | -0.8% | 37,100 |
| 2024/12/09 | 4,365 | 4,365 | 4,310 | 4,325 | -25 | -0.6% | 25,500 |
| 2024/12/06 | 4,330 | 4,365 | 4,285 | 4,350 | -5 | -0.1% | 31,700 |
| 2024/12/05 | 4,360 | 4,360 | 4,320 | 4,355 | -5 | -0.1% | 24,300 |
| 2024/12/04 | 4,380 | 4,380 | 4,305 | 4,360 | -60 | -1.4% | 46,700 |
| 2024/12/03 | 4,345 | 4,465 | 4,345 | 4,420 | +60 | +1.4% | 50,200 |
| 2024/12/02 | 4,340 | 4,375 | 4,295 | 4,360 | ±0 | ±0% | 29,800 |
| 2024/11/29 | 4,335 | 4,360 | 4,315 | 4,360 | +25 | +0.6% | 16,100 |
| 2024/11/28 | 4,260 | 4,335 | 4,250 | 4,335 | +40 | +0.9% | 31,300 |
| 2024/11/27 | 4,365 | 4,375 | 4,250 | 4,295 | -70 | -1.6% | 34,300 |
| 2024/11/26 | 4,390 | 4,390 | 4,320 | 4,365 | -5 | -0.1% | 19,400 |
| 2024/11/25 | 4,395 | 4,425 | 4,370 | 4,370 | -5 | -0.1% | 39,300 |
| 2024/11/22 | 4,335 | 4,380 | 4,335 | 4,375 | +35 | +0.8% | 16,200 |
| 2024/11/21 | 4,340 | 4,365 | 4,325 | 4,340 | +15 | +0.3% | 16,600 |
| 2024/11/20 | 4,295 | 4,330 | 4,280 | 4,325 | +40 | +0.9% | 21,300 |
| 2024/11/19 | 4,380 | 4,395 | 4,285 | 4,285 | -75 | -1.7% | 56,100 |
| 2024/11/18 | 4,310 | 4,385 | 4,300 | 4,360 | +50 | +1.2% | 32,800 |
| 2024/11/15 | 4,365 | 4,385 | 4,305 | 4,310 | +15 | +0.3% | 29,200 |
| 2024/11/14 | 4,350 | 4,370 | 4,295 | 4,295 | -15 | -0.3% | 38,400 |
| 2024/11/13 | 4,485 | 4,545 | 4,265 | 4,310 | -115 | -2.6% | 98,600 |
| 2024/11/12 | 4,285 | 4,485 | 4,285 | 4,425 | +145 | +3.4% | 113,300 |
| 2024/11/11 | 4,270 | 4,335 | 4,270 | 4,280 | -30 | -0.7% | 33,200 |
| 2024/11/08 | 4,380 | 4,385 | 4,290 | 4,310 | -35 | -0.8% | 49,200 |
| 2024/11/07 | 4,230 | 4,360 | 4,230 | 4,345 | +115 | +2.7% | 65,400 |
| 2024/11/06 | 4,220 | 4,305 | 4,205 | 4,230 | +25 | +0.6% | 54,000 |
| 2024/11/05 | 4,210 | 4,245 | 4,165 | 4,205 | +75 | +1.8% | 48,000 |
| 2024/11/01 | 4,210 | 4,225 | 4,120 | 4,130 | -170 | -4% | 53,100 |
1～
50
件表示中 / 3621件
類似銘柄と比較する
現在ご覧いただいている「日 新」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 | 439,500円 | +7.7% | +3.6% | 4.55% | 6.25倍 | 0.76倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
| 住友倉 | 264,500円 | +4.0% | +0.7% | 3.82% | 16.44倍 | 0.81倍 |
|
倉庫大手で総合物流展開、傘下に遠州トラック。海運子会社売却。不動産賃貸下支え。土地含み大 |
| 三井倉ＨＤ | 724,000円 | +7.5% | -15.8% | 2.02% | 18.05倍 | 1.58倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送にグループで対応。不動産をリテナント |
| トランシィ | 97,100円 | +1.2% | +6.1% | 3.55% | 11.28倍 | 0.69倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
| キユソー流通 | 217,500円 | +1.4% | -24.3% | 1.26% | 27.04倍 | 1.26倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
市場注目の銘柄
チャート関連のコラム
