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 |
---|---|---|---|---|---|---|---|
2025/02/12 | 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 |
2025/01/27 | 4,400 | 4,460 | 4,400 | 4,430 | +55 | +1.3% | 17,400 |
2025/01/24 | 4,415 | 4,420 | 4,360 | 4,375 | -20 | -0.5% | 18,400 |
2025/01/23 | 4,390 | 4,420 | 4,380 | 4,395 | +30 | +0.7% | 39,600 |
2025/01/22 | 4,355 | 4,390 | 4,340 | 4,365 | +10 | +0.2% | 22,000 |
2025/01/21 | 4,410 | 4,410 | 4,340 | 4,355 | -45 | -1% | 22,500 |
2025/01/20 | 4,430 | 4,430 | 4,385 | 4,400 | -10 | -0.2% | 20,200 |
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 |
1~
50
件表示中 / 3638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 | 441,500円 | +7.7% | +3.6% | 4.53% | 6.27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 | 276,600円 | +3.9% | -0.5% | 3.72% | 11.16倍 | 0.85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 | 752,000円 | +7.5% | -15.8% | 1.94% | 18.75倍 | 1.65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 | 100,800円 | +1.2% | +6.1% | 3.42% | 11.67倍 | 0.71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 | 194,600円 | +9.8% | +19.0% | 1.54% | 20.49倍 | 0.61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