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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 8,110 | 8,120 | 8,100 | 8,110 | ±0 | ±0% | 90,100 |
| 2025/06/04 | 8,110 | 8,120 | 8,110 | 8,110 | ±0 | ±0% | 62,900 |
| 2025/06/03 | 8,110 | 8,120 | 8,110 | 8,110 | -10 | -0.1% | 45,300 |
| 2025/06/02 | 8,120 | 8,130 | 8,110 | 8,120 | ±0 | ±0% | 166,500 |
| 2025/05/30 | 8,120 | 8,130 | 8,110 | 8,120 | ±0 | ±0% | 130,800 |
| 2025/05/29 | 8,120 | 8,130 | 8,110 | 8,120 | -10 | -0.1% | 136,400 |
| 2025/05/28 | 8,130 | 8,130 | 8,120 | 8,130 | +10 | +0.1% | 106,000 |
| 2025/05/27 | 8,130 | 8,130 | 8,120 | 8,120 | ±0 | ±0% | 86,000 |
| 2025/05/26 | 8,120 | 8,130 | 8,120 | 8,120 | ±0 | ±0% | 148,700 |
| 2025/05/23 | 8,130 | 8,130 | 8,110 | 8,120 | ±0 | ±0% | 98,100 |
| 2025/05/22 | 8,120 | 8,130 | 8,110 | 8,120 | -10 | -0.1% | 111,800 |
| 2025/05/21 | 8,130 | 8,140 | 8,110 | 8,130 | ±0 | ±0% | 217,700 |
| 2025/05/20 | 8,140 | 8,140 | 8,110 | 8,130 | -10 | -0.1% | 308,400 |
| 2025/05/19 | 8,140 | 8,150 | 8,130 | 8,140 | -10 | -0.1% | 137,400 |
| 2025/05/16 | 8,130 | 8,160 | 8,120 | 8,150 | -20 | -0.2% | 199,300 |
| 2025/05/15 | 8,190 | 8,200 | 8,140 | 8,170 | -80 | -1% | 359,400 |
| 2025/05/14 | 8,130 | 8,250 | 8,110 | 8,250 | +900 | +12.2% | 1,108,600 |
| 2025/05/13 | 7,350 | 7,350 | 7,350 | 7,350 | +1,000 | +15.7% | 30,300 |
| 2025/05/12 | 6,350 | 6,350 | 6,350 | 6,350 | +1,000 | +18.7% | 17,200 |
| 2025/05/09 | 4,920 | 5,350 | 4,850 | 5,350 | +500 | +10.3% | 151,600 |
| 2025/05/08 | 4,800 | 4,900 | 4,750 | 4,850 | +45 | +0.9% | 35,900 |
| 2025/05/07 | 4,695 | 4,845 | 4,685 | 4,805 | +45 | +0.9% | 82,800 |
| 2025/05/02 | 4,740 | 4,820 | 4,710 | 4,760 | +15 | +0.3% | 43,000 |
| 2025/05/01 | 4,760 | 4,800 | 4,745 | 4,745 | -55 | -1.1% | 22,400 |
| 2025/04/30 | 4,790 | 4,815 | 4,760 | 4,800 | +5 | +0.1% | 24,700 |
| 2025/04/28 | 4,770 | 4,805 | 4,770 | 4,795 | +25 | +0.5% | 20,900 |
| 2025/04/25 | 4,755 | 4,820 | 4,730 | 4,770 | +20 | +0.4% | 40,000 |
| 2025/04/24 | 4,725 | 4,775 | 4,705 | 4,750 | +40 | +0.8% | 27,900 |
| 2025/04/23 | 4,715 | 4,735 | 4,645 | 4,710 | +60 | +1.3% | 26,000 |
| 2025/04/22 | 4,615 | 4,650 | 4,610 | 4,650 | +35 | +0.8% | 19,800 |
| 2025/04/21 | 4,660 | 4,665 | 4,610 | 4,615 | -50 | -1.1% | 25,900 |
| 2025/04/18 | 4,560 | 4,680 | 4,555 | 4,665 | +120 | +2.6% | 29,400 |
| 2025/04/17 | 4,495 | 4,545 | 4,495 | 4,545 | +45 | +1% | 15,000 |
| 2025/04/16 | 4,510 | 4,560 | 4,495 | 4,500 | -15 | -0.3% | 22,800 |
| 2025/04/15 | 4,515 | 4,530 | 4,500 | 4,515 | +40 | +0.9% | 18,700 |
| 2025/04/14 | 4,480 | 4,500 | 4,420 | 4,475 | +65 | +1.5% | 22,800 |
| 2025/04/11 | 4,390 | 4,410 | 4,315 | 4,410 | -50 | -1.1% | 38,600 |
| 2025/04/10 | 4,425 | 4,505 | 4,380 | 4,460 | +280 | +6.7% | 48,200 |
| 2025/04/09 | 4,220 | 4,275 | 4,145 | 4,180 | -110 | -2.6% | 78,100 |
| 2025/04/08 | 4,215 | 4,365 | 4,215 | 4,290 | +285 | +7.1% | 68,500 |
| 2025/04/07 | 3,805 | 4,125 | 3,805 | 4,005 | -330 | -7.6% | 136,700 |
| 2025/04/04 | 4,515 | 4,560 | 4,245 | 4,335 | -320 | -6.9% | 112,900 |
| 2025/04/03 | 4,500 | 4,665 | 4,500 | 4,655 | -55 | -1.2% | 65,200 |
| 2025/04/02 | 4,810 | 4,810 | 4,705 | 4,710 | -100 | -2.1% | 72,700 |
| 2025/04/01 | 4,745 | 4,835 | 4,745 | 4,810 | +65 | +1.4% | 35,400 |
| 2025/03/31 | 4,730 | 4,800 | 4,685 | 4,745 | -55 | -1.1% | 57,800 |
| 2025/03/28 | 4,705 | 4,820 | 4,705 | 4,800 | -30 | -0.6% | 50,200 |
| 2025/03/27 | 4,810 | 4,830 | 4,720 | 4,830 | +15 | +0.3% | 65,900 |
| 2025/03/26 | 4,835 | 4,835 | 4,800 | 4,815 | ±0 | ±0% | 41,000 |
| 2025/03/25 | 4,770 | 4,840 | 4,770 | 4,815 | +40 | +0.8% | 27,000 |
1～
50
件表示中 / 3714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 | 810,000円 | - | - | - | - | 1.38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 |
| 三井倉ＨＤ | 414,000円 | +4.7% | +8.1% | 1.18% | 30.36倍 | 2.64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 |
| 住友倉 | 301,500円 | +1.9% | -6.8% | 3.42% | 13.37倍 | 0.88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 |
| トランシィ | 98,200円 | +1.0% | -5.7% | 3.82% | 10.58倍 | 0.67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 | 237,200円 | +1.4% | -24.3% | 1.16% | 29.48倍 | 1.38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
