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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 8,100 | 8,110 | 8,090 | 8,090 | -40 | -0.5% | 50,400 |
| 2025/06/27 | 8,100 | 8,170 | 8,090 | 8,130 | +30 | +0.4% | 61,800 |
| 2025/06/26 | 8,080 | 8,100 | 8,080 | 8,100 | +20 | +0.2% | 106,000 |
| 2025/06/25 | 8,090 | 8,090 | 8,080 | 8,080 | ±0 | ±0% | 35,800 |
| 2025/06/24 | 8,080 | 8,090 | 8,080 | 8,080 | ±0 | ±0% | 55,800 |
| 2025/06/23 | 8,080 | 8,090 | 8,080 | 8,080 | ±0 | ±0% | 39,300 |
| 2025/06/20 | 8,080 | 8,090 | 8,080 | 8,080 | ±0 | ±0% | 123,900 |
| 2025/06/19 | 8,080 | 8,090 | 8,080 | 8,080 | ±0 | ±0% | 25,600 |
| 2025/06/18 | 8,090 | 8,090 | 8,080 | 8,080 | ±0 | ±0% | 29,800 |
| 2025/06/17 | 8,090 | 8,090 | 8,080 | 8,080 | ±0 | ±0% | 52,900 |
| 2025/06/16 | 8,080 | 8,090 | 8,080 | 8,080 | -10 | -0.1% | 91,000 |
| 2025/06/13 | 8,080 | 8,090 | 8,080 | 8,090 | +10 | +0.1% | 49,500 |
| 2025/06/12 | 8,080 | 8,090 | 8,080 | 8,080 | ±0 | ±0% | 94,600 |
| 2025/06/11 | 8,080 | 8,090 | 8,080 | 8,080 | ±0 | ±0% | 60,700 |
| 2025/06/10 | 8,090 | 8,090 | 8,080 | 8,080 | -10 | -0.1% | 76,400 |
| 2025/06/09 | 8,090 | 8,100 | 8,080 | 8,090 | ±0 | ±0% | 25,800 |
| 2025/06/06 | 8,110 | 8,120 | 8,080 | 8,090 | -20 | -0.2% | 135,800 |
| 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 |
1～
50
件表示中 / 3731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 | 808,000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。旅行業も併営。７月８日までＭＢＯ |
| 三井倉ＨＤ | 390,000円 | +4.7% | +8.1% | 1.26% | 28.60倍 | 2.49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 | 296,600円 | +1.9% | -6.8% | 3.47% | 13.15倍 | 0.87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 | 106,700円 | +1.0% | -5.7% | 3.51% | 11.50倍 | 0.73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 | 290,600円 | +1.4% | -24.3% | 0.95% | 36.12倍 | 1.69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
