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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 8,070 | 8,070 | 8,060 | 8,060 | ±0 | ±0% | 25,900 |
| 2025/08/21 | 8,060 | 8,070 | 8,060 | 8,060 | ±0 | ±0% | 15,900 |
| 2025/08/20 | 8,060 | 8,070 | 8,060 | 8,060 | ±0 | ±0% | 25,500 |
| 2025/08/19 | 8,060 | 8,070 | 8,060 | 8,060 | ±0 | ±0% | 18,600 |
| 2025/08/18 | 8,060 | 8,070 | 8,060 | 8,060 | ±0 | ±0% | 29,000 |
| 2025/08/15 | 8,070 | 8,070 | 8,060 | 8,060 | ±0 | ±0% | 29,100 |
| 2025/08/14 | 8,060 | 8,070 | 8,060 | 8,060 | ±0 | ±0% | 30,700 |
| 2025/08/13 | 8,070 | 8,070 | 8,060 | 8,060 | ±0 | ±0% | 28,400 |
| 2025/08/12 | 8,070 | 8,070 | 8,060 | 8,060 | ±0 | ±0% | 36,200 |
| 2025/08/08 | 8,070 | 8,070 | 8,060 | 8,060 | ±0 | ±0% | 29,100 |
| 2025/08/07 | 8,060 | 8,070 | 8,060 | 8,060 | ±0 | ±0% | 18,800 |
| 2025/08/06 | 8,060 | 8,070 | 8,060 | 8,060 | ±0 | ±0% | 16,400 |
| 2025/08/05 | 8,070 | 8,070 | 8,060 | 8,060 | ±0 | ±0% | 29,600 |
| 2025/08/04 | 8,060 | 8,070 | 8,060 | 8,060 | -10 | -0.1% | 22,300 |
| 2025/08/01 | 8,070 | 8,070 | 8,060 | 8,070 | +10 | +0.1% | 24,200 |
| 2025/07/31 | 8,060 | 8,070 | 8,050 | 8,060 | +10 | +0.1% | 133,800 |
| 2025/07/30 | 8,070 | 8,070 | 8,050 | 8,050 | -20 | -0.2% | 746,000 |
| 2025/07/29 | 8,070 | 8,070 | 8,060 | 8,070 | +10 | +0.1% | 16,700 |
| 2025/07/28 | 8,070 | 8,070 | 8,060 | 8,060 | -10 | -0.1% | 24,100 |
| 2025/07/25 | 8,060 | 8,070 | 8,060 | 8,070 | +10 | +0.1% | 20,700 |
| 2025/07/24 | 8,090 | 8,090 | 8,060 | 8,060 | -20 | -0.2% | 47,400 |
| 2025/07/23 | 8,070 | 8,080 | 8,060 | 8,080 | +20 | +0.2% | 30,200 |
| 2025/07/22 | 8,070 | 8,070 | 8,060 | 8,060 | ±0 | ±0% | 77,300 |
| 2025/07/18 | 8,060 | 8,070 | 8,060 | 8,060 | ±0 | ±0% | 9,800 |
| 2025/07/17 | 8,070 | 8,070 | 8,060 | 8,060 | -10 | -0.1% | 9,200 |
| 2025/07/16 | 8,070 | 8,100 | 8,050 | 8,070 | +10 | +0.1% | 49,800 |
| 2025/07/15 | 8,040 | 8,090 | 8,020 | 8,060 | +10 | +0.1% | 27,100 |
| 2025/07/14 | 8,100 | 8,100 | 8,050 | 8,050 | -50 | -0.6% | 29,300 |
| 2025/07/11 | 8,080 | 8,100 | 8,070 | 8,100 | +20 | +0.2% | 23,100 |
| 2025/07/10 | 8,080 | 8,090 | 8,070 | 8,080 | -10 | -0.1% | 73,100 |
| 2025/07/09 | 8,090 | 8,100 | 8,080 | 8,090 | -10 | -0.1% | 49,100 |
| 2025/07/08 | 8,090 | 8,100 | 8,090 | 8,100 | +10 | +0.1% | 30,400 |
| 2025/07/07 | 8,090 | 8,100 | 8,090 | 8,090 | -10 | -0.1% | 23,500 |
| 2025/07/04 | 8,100 | 8,100 | 8,090 | 8,100 | +10 | +0.1% | 22,400 |
| 2025/07/03 | 8,090 | 8,100 | 8,090 | 8,090 | -10 | -0.1% | 27,200 |
| 2025/07/02 | 8,090 | 8,100 | 8,080 | 8,100 | ±0 | ±0% | 32,600 |
| 2025/07/01 | 8,130 | 8,140 | 8,080 | 8,100 | +10 | +0.1% | 90,400 |
| 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 |
1～
50
件表示中 / 3768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 | 806,000円 | - | - | - | - | 1.37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 | 431,500円 | +4.7% | +10.9% | 1.14% | 31.35倍 | 2.76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 | 311,000円 | +1.9% | -6.8% | 3.31% | 13.72倍 | 0.91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 |
| キユソー流通 | 360,000円 | +2.5% | -14.1% | 0.76% | 38.91倍 | 2.06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 |
| トランシィ | 119,800円 | +1.0% | -5.7% | 3.13% | 12.91倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
