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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 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 |
| 2025/03/24 | 4,850 | 4,850 | 4,730 | 4,775 | -5 | -0.1% | 78,700 |
| 2025/03/21 | 4,805 | 4,830 | 4,780 | 4,780 | -15 | -0.3% | 61,900 |
| 2025/03/19 | 4,770 | 4,845 | 4,760 | 4,795 | +25 | +0.5% | 61,600 |
| 2025/03/18 | 4,715 | 4,770 | 4,695 | 4,770 | +40 | +0.8% | 49,800 |
| 2025/03/17 | 4,655 | 4,735 | 4,655 | 4,730 | +125 | +2.7% | 41,600 |
| 2025/03/14 | 4,595 | 4,655 | 4,555 | 4,605 | -5 | -0.1% | 47,500 |
| 2025/03/13 | 4,525 | 4,610 | 4,525 | 4,610 | +95 | +2.1% | 48,100 |
| 2025/03/12 | 4,485 | 4,540 | 4,475 | 4,515 | +25 | +0.6% | 46,800 |
| 2025/03/11 | 4,440 | 4,490 | 4,375 | 4,490 | -20 | -0.4% | 45,000 |
| 2025/03/10 | 4,575 | 4,580 | 4,485 | 4,510 | -60 | -1.3% | 27,800 |
| 2025/03/07 | 4,540 | 4,570 | 4,485 | 4,570 | +35 | +0.8% | 58,100 |
| 2025/03/06 | 4,515 | 4,560 | 4,510 | 4,535 | +55 | +1.2% | 31,700 |
| 2025/03/05 | 4,460 | 4,510 | 4,460 | 4,480 | ±0 | ±0% | 32,600 |
| 2025/03/04 | 4,420 | 4,510 | 4,385 | 4,480 | +75 | +1.7% | 61,000 |
| 2025/03/03 | 4,370 | 4,410 | 4,355 | 4,405 | +70 | +1.6% | 32,000 |
| 2025/02/28 | 4,305 | 4,350 | 4,285 | 4,335 | +10 | +0.2% | 49,500 |
| 2025/02/27 | 4,300 | 4,325 | 4,265 | 4,325 | +55 | +1.3% | 17,100 |
| 2025/02/26 | 4,305 | 4,305 | 4,225 | 4,270 | -20 | -0.5% | 29,600 |
| 2025/02/25 | 4,210 | 4,295 | 4,205 | 4,290 | +30 | +0.7% | 35,600 |
| 2025/02/21 | 4,300 | 4,305 | 4,250 | 4,260 | -65 | -1.5% | 56,700 |
| 2025/02/20 | 4,365 | 4,385 | 4,310 | 4,325 | -65 | -1.5% | 33,500 |
| 2025/02/19 | 4,355 | 4,405 | 4,350 | 4,390 | +35 | +0.8% | 26,400 |
| 2025/02/18 | 4,380 | 4,380 | 4,340 | 4,355 | -15 | -0.3% | 28,000 |
| 2025/02/17 | 4,420 | 4,440 | 4,370 | 4,370 | -35 | -0.8% | 35,700 |
| 2025/02/14 | 4,480 | 4,480 | 4,385 | 4,405 | -35 | -0.8% | 38,500 |
| 2025/02/13 | 4,415 | 4,460 | 4,415 | 4,440 | +25 | +0.6% | 20,800 |
| 2025/02/12 | 4,500 | 4,535 | 4,395 | 4,415 | -20 | -0.5% | 48,800 |
| 2025/02/10 | 4,425 | 4,480 | 4,385 | 4,435 | +30 | +0.7% | 48,400 |
| 2025/02/07 | 4,390 | 4,430 | 4,390 | 4,405 | ±0 | ±0% | 17,500 |
| 2025/02/06 | 4,355 | 4,430 | 4,355 | 4,405 | +45 | +1% | 16,800 |
| 2025/02/05 | 4,360 | 4,425 | 4,355 | 4,360 | ±0 | ±0% | 22,000 |
| 2025/02/04 | 4,435 | 4,460 | 4,360 | 4,360 | -5 | -0.1% | 25,100 |
| 2025/02/03 | 4,475 | 4,490 | 4,365 | 4,365 | -170 | -3.7% | 48,500 |
| 2025/01/31 | 4,530 | 4,535 | 4,485 | 4,535 | +15 | +0.3% | 19,800 |
| 2025/01/30 | 4,500 | 4,520 | 4,480 | 4,520 | +45 | +1% | 22,200 |
| 2025/01/29 | 4,465 | 4,500 | 4,435 | 4,475 | +30 | +0.7% | 27,200 |
| 2025/01/28 | 4,435 | 4,455 | 4,415 | 4,445 | +15 | +0.3% | 24,200 |
1～
50
件表示中 / 3677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 | 446,000円 | +7.7% | +3.6% | 4.48% | 6.36倍 | 0.77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 | 860,000円 | +7.5% | -15.8% | 1.70% | 21.45倍 | 1.89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 | 273,400円 | +3.9% | -0.5% | 3.77% | 11.01倍 | 0.84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 | 83,900円 | +1.2% | +6.1% | 4.11% | 9.71倍 | 0.59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 |
| 安田倉庫 | 166,600円 | +9.8% | +19.0% | 1.80% | 17.55倍 | 0.52倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
市場注目の銘柄
チャート関連のコラム
