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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,340 | 4,365 | 4,325 | 4,340 | +15 | +0.3% | 16,600 |
| 2024/11/20 | 4,295 | 4,330 | 4,280 | 4,325 | +40 | +0.9% | 21,300 |
| 2024/11/19 | 4,380 | 4,395 | 4,285 | 4,285 | -75 | -1.7% | 56,100 |
| 2024/11/18 | 4,310 | 4,385 | 4,300 | 4,360 | +50 | +1.2% | 32,800 |
| 2024/11/15 | 4,365 | 4,385 | 4,305 | 4,310 | +15 | +0.3% | 29,200 |
| 2024/11/14 | 4,350 | 4,370 | 4,295 | 4,295 | -15 | -0.3% | 38,400 |
| 2024/11/13 | 4,485 | 4,545 | 4,265 | 4,310 | -115 | -2.6% | 98,600 |
| 2024/11/12 | 4,285 | 4,485 | 4,285 | 4,425 | +145 | +3.4% | 113,300 |
| 2024/11/11 | 4,270 | 4,335 | 4,270 | 4,280 | -30 | -0.7% | 33,200 |
| 2024/11/08 | 4,380 | 4,385 | 4,290 | 4,310 | -35 | -0.8% | 49,200 |
| 2024/11/07 | 4,230 | 4,360 | 4,230 | 4,345 | +115 | +2.7% | 65,400 |
| 2024/11/06 | 4,220 | 4,305 | 4,205 | 4,230 | +25 | +0.6% | 54,000 |
| 2024/11/05 | 4,210 | 4,245 | 4,165 | 4,205 | +75 | +1.8% | 48,000 |
| 2024/11/01 | 4,210 | 4,225 | 4,120 | 4,130 | -170 | -4% | 53,100 |
| 2024/10/31 | 4,225 | 4,310 | 4,225 | 4,300 | +55 | +1.3% | 27,700 |
| 2024/10/30 | 4,230 | 4,285 | 4,185 | 4,245 | +5 | +0.1% | 208,700 |
| 2024/10/29 | 4,245 | 4,260 | 4,220 | 4,240 | -5 | -0.1% | 22,800 |
| 2024/10/28 | 4,150 | 4,280 | 4,145 | 4,245 | +100 | +2.4% | 37,600 |
| 2024/10/25 | 4,210 | 4,270 | 4,125 | 4,145 | -120 | -2.8% | 83,300 |
| 2024/10/24 | 4,225 | 4,285 | 4,200 | 4,265 | +5 | +0.1% | 29,300 |
| 2024/10/23 | 4,220 | 4,335 | 4,210 | 4,260 | +30 | +0.7% | 47,500 |
| 2024/10/22 | 4,365 | 4,365 | 4,220 | 4,230 | -95 | -2.2% | 39,900 |
| 2024/10/21 | 4,325 | 4,355 | 4,295 | 4,325 | -5 | -0.1% | 26,300 |
| 2024/10/18 | 4,285 | 4,345 | 4,285 | 4,330 | -5 | -0.1% | 25,000 |
| 2024/10/17 | 4,205 | 4,360 | 4,200 | 4,335 | +100 | +2.4% | 48,300 |
| 2024/10/16 | 4,215 | 4,270 | 4,170 | 4,235 | -10 | -0.2% | 31,500 |
| 2024/10/15 | 4,265 | 4,265 | 4,200 | 4,245 | -20 | -0.5% | 41,700 |
| 2024/10/11 | 4,230 | 4,280 | 4,230 | 4,265 | +20 | +0.5% | 30,500 |
| 2024/10/10 | 4,285 | 4,285 | 4,210 | 4,245 | -25 | -0.6% | 43,100 |
| 2024/10/09 | 4,310 | 4,330 | 4,255 | 4,270 | -50 | -1.2% | 35,700 |
| 2024/10/08 | 4,365 | 4,380 | 4,295 | 4,320 | -90 | -2% | 42,100 |
| 2024/10/07 | 4,405 | 4,440 | 4,390 | 4,410 | +75 | +1.7% | 36,900 |
| 2024/10/04 | 4,290 | 4,340 | 4,275 | 4,335 | +45 | +1% | 54,000 |
| 2024/10/03 | 4,325 | 4,360 | 4,290 | 4,290 | +35 | +0.8% | 30,300 |
| 2024/10/02 | 4,295 | 4,335 | 4,245 | 4,255 | -40 | -0.9% | 38,600 |
| 2024/10/01 | 4,175 | 4,295 | 4,175 | 4,295 | +155 | +3.7% | 36,900 |
| 2024/09/30 | 4,160 | 4,215 | 4,130 | 4,140 | -155 | -3.6% | 44,300 |
| 2024/09/27 | 4,305 | 4,365 | 4,280 | 4,295 | -80 | -1.8% | 72,800 |
| 2024/09/26 | 4,315 | 4,405 | 4,285 | 4,375 | +130 | +3.1% | 67,200 |
| 2024/09/25 | 4,295 | 4,300 | 4,240 | 4,245 | -70 | -1.6% | 49,800 |
| 2024/09/24 | 4,425 | 4,425 | 4,315 | 4,315 | -65 | -1.5% | 47,700 |
| 2024/09/20 | 4,400 | 4,450 | 4,320 | 4,380 | +5 | +0.1% | 317,400 |
| 2024/09/19 | 4,295 | 4,420 | 4,295 | 4,375 | +120 | +2.8% | 63,300 |
| 2024/09/18 | 4,250 | 4,305 | 4,200 | 4,255 | +5 | +0.1% | 66,200 |
| 2024/09/17 | 4,240 | 4,280 | 4,175 | 4,250 | +35 | +0.8% | 49,700 |
| 2024/09/13 | 4,270 | 4,320 | 4,215 | 4,215 | -55 | -1.3% | 52,900 |
| 2024/09/12 | 4,240 | 4,375 | 4,230 | 4,270 | +70 | +1.7% | 60,800 |
| 2024/09/11 | 4,230 | 4,275 | 4,125 | 4,200 | -60 | -1.4% | 90,400 |
| 2024/09/10 | 4,220 | 4,265 | 4,195 | 4,260 | +95 | +2.3% | 69,200 |
| 2024/09/09 | 4,215 | 4,265 | 4,100 | 4,165 | -220 | -5% | 87,100 |
1～
50
件表示中 / 3585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 | 434,000円 | +7.7% | +3.6% | 4.61% | 6.17倍 | 0.75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 | 736,000円 | +7.5% | -15.8% | 1.98% | 18.35倍 | 1.62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 |
| トランコム | 1,025,000円 | +5.0% | -1.6% | 0.00% | 20.83倍 | 1.83倍 |
|
物流センターの一括受託と、空車情報と貨物情報のマッチングの２本柱。東名阪軸に全国展開 |
| トランシィ | 100,600円 | +1.2% | +6.1% | 3.43% | 11.74倍 | 0.72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 | 220,200円 | +4.0% | +29.7% | 1.04% | 24.88倍 | 1.31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
