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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,977 | 2,024 | 1,968 | 2,001 | +13 | +0.7% | 32,900 |
| 2022/11/09 | 1,978 | 1,999 | 1,967 | 1,988 | +10 | +0.5% | 42,200 |
| 2022/11/08 | 2,046 | 2,075 | 1,973 | 1,978 | -4 | -0.2% | 97,000 |
| 2022/11/07 | 1,975 | 1,986 | 1,965 | 1,982 | +21 | +1.1% | 45,900 |
| 2022/11/04 | 1,993 | 1,993 | 1,951 | 1,961 | -36 | -1.8% | 46,100 |
| 2022/11/02 | 2,013 | 2,016 | 1,984 | 1,997 | -3 | -0.2% | 83,900 |
| 2022/11/01 | 2,029 | 2,048 | 1,989 | 2,000 | +72 | +3.7% | 72,100 |
| 2022/10/31 | 1,880 | 1,938 | 1,880 | 1,928 | +76 | +4.1% | 40,600 |
| 2022/10/28 | 1,879 | 1,900 | 1,839 | 1,852 | -54 | -2.8% | 72,100 |
| 2022/10/27 | 1,930 | 1,930 | 1,904 | 1,906 | -13 | -0.7% | 14,900 |
| 2022/10/26 | 1,925 | 1,935 | 1,915 | 1,919 | +7 | +0.4% | 14,600 |
| 2022/10/25 | 1,898 | 1,918 | 1,885 | 1,912 | +19 | +1% | 21,800 |
| 2022/10/24 | 1,930 | 1,932 | 1,876 | 1,893 | -21 | -1.1% | 21,500 |
| 2022/10/21 | 1,933 | 1,939 | 1,912 | 1,914 | -39 | -2% | 20,200 |
| 2022/10/20 | 1,911 | 1,958 | 1,906 | 1,953 | +26 | +1.3% | 35,300 |
| 2022/10/19 | 1,962 | 1,962 | 1,915 | 1,927 | -35 | -1.8% | 27,200 |
| 2022/10/18 | 1,872 | 1,970 | 1,865 | 1,962 | +94 | +5% | 59,000 |
| 2022/10/17 | 1,848 | 1,878 | 1,848 | 1,868 | +24 | +1.3% | 18,400 |
| 2022/10/14 | 1,846 | 1,858 | 1,828 | 1,844 | +24 | +1.3% | 36,900 |
| 2022/10/13 | 1,789 | 1,825 | 1,784 | 1,820 | +31 | +1.7% | 26,800 |
| 2022/10/12 | 1,765 | 1,793 | 1,765 | 1,789 | +4 | +0.2% | 17,900 |
| 2022/10/11 | 1,841 | 1,841 | 1,779 | 1,785 | -65 | -3.5% | 27,700 |
| 2022/10/07 | 1,830 | 1,858 | 1,816 | 1,850 | +4 | +0.2% | 20,300 |
| 2022/10/06 | 1,845 | 1,872 | 1,844 | 1,846 | +20 | +1.1% | 30,600 |
| 2022/10/05 | 1,846 | 1,846 | 1,816 | 1,826 | +12 | +0.7% | 18,700 |
| 2022/10/04 | 1,778 | 1,819 | 1,776 | 1,814 | +65 | +3.7% | 40,400 |
| 2022/10/03 | 1,735 | 1,764 | 1,732 | 1,749 | +14 | +0.8% | 24,000 |
| 2022/09/30 | 1,731 | 1,748 | 1,725 | 1,735 | -11 | -0.6% | 35,900 |
| 2022/09/29 | 1,761 | 1,779 | 1,737 | 1,746 | -36 | -2% | 44,700 |
| 2022/09/28 | 1,797 | 1,805 | 1,750 | 1,782 | -23 | -1.3% | 46,000 |
| 2022/09/27 | 1,838 | 1,838 | 1,802 | 1,805 | -7 | -0.4% | 25,400 |
| 2022/09/26 | 1,835 | 1,864 | 1,812 | 1,812 | -28 | -1.5% | 26,800 |
| 2022/09/22 | 1,803 | 1,850 | 1,803 | 1,840 | +6 | +0.3% | 22,600 |
| 2022/09/21 | 1,843 | 1,854 | 1,831 | 1,834 | -35 | -1.9% | 24,700 |
| 2022/09/20 | 1,890 | 1,902 | 1,864 | 1,869 | -16 | -0.8% | 30,200 |
| 2022/09/16 | 1,929 | 1,942 | 1,885 | 1,885 | -31 | -1.6% | 27,700 |
| 2022/09/15 | 1,903 | 1,920 | 1,895 | 1,916 | +10 | +0.5% | 23,300 |
| 2022/09/14 | 1,901 | 1,930 | 1,898 | 1,906 | -52 | -2.7% | 26,900 |
| 2022/09/13 | 1,939 | 1,964 | 1,922 | 1,958 | +29 | +1.5% | 16,700 |
| 2022/09/12 | 1,972 | 1,972 | 1,922 | 1,929 | -8 | -0.4% | 27,300 |
| 2022/09/09 | 1,909 | 1,945 | 1,909 | 1,937 | +42 | +2.2% | 43,200 |
| 2022/09/08 | 1,861 | 1,895 | 1,853 | 1,895 | +61 | +3.3% | 35,500 |
| 2022/09/07 | 1,850 | 1,864 | 1,830 | 1,834 | -20 | -1.1% | 29,100 |
| 2022/09/06 | 1,852 | 1,870 | 1,829 | 1,854 | +24 | +1.3% | 36,600 |
| 2022/09/05 | 1,812 | 1,830 | 1,797 | 1,830 | +3 | +0.2% | 20,900 |
| 2022/09/02 | 1,820 | 1,827 | 1,783 | 1,827 | +22 | +1.2% | 30,600 |
| 2022/09/01 | 1,830 | 1,841 | 1,799 | 1,805 | -58 | -3.1% | 27,100 |
| 2022/08/31 | 1,832 | 1,869 | 1,825 | 1,863 | +13 | +0.7% | 24,300 |
| 2022/08/30 | 1,843 | 1,859 | 1,832 | 1,850 | +25 | +1.4% | 26,600 |
| 2022/08/29 | 1,797 | 1,838 | 1,797 | 1,825 | -18 | -1% | 25,000 |
501～
550
件表示中 / 3586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 | 437,500円 | +7.7% | +3.6% | 4.57% | 6.22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 |
| 三井倉ＨＤ | 768,000円 | +7.5% | -15.8% | 1.90% | 19.15倍 | 1.69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 | 101,500円 | +1.2% | +6.1% | 3.40% | 11.85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 | 218,000円 | +4.0% | +29.7% | 1.06% | 24.63倍 | 1.30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
