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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,840 | 1,870 | 1,835 | 1,843 | +1 | +0.1% | 17,200 |
| 2022/08/25 | 1,827 | 1,853 | 1,826 | 1,842 | +14 | +0.8% | 7,300 |
| 2022/08/24 | 1,830 | 1,846 | 1,827 | 1,828 | -8 | -0.4% | 13,200 |
| 2022/08/23 | 1,826 | 1,843 | 1,809 | 1,836 | -2 | -0.1% | 18,100 |
| 2022/08/22 | 1,832 | 1,846 | 1,826 | 1,838 | -16 | -0.9% | 11,200 |
| 2022/08/19 | 1,867 | 1,876 | 1,851 | 1,854 | +27 | +1.5% | 25,000 |
| 2022/08/18 | 1,850 | 1,850 | 1,820 | 1,827 | -23 | -1.2% | 12,800 |
| 2022/08/17 | 1,804 | 1,878 | 1,798 | 1,850 | +64 | +3.6% | 37,700 |
| 2022/08/16 | 1,814 | 1,814 | 1,786 | 1,786 | -28 | -1.5% | 18,000 |
| 2022/08/15 | 1,802 | 1,816 | 1,786 | 1,814 | +6 | +0.3% | 19,700 |
| 2022/08/12 | 1,794 | 1,839 | 1,793 | 1,808 | +23 | +1.3% | 54,000 |
| 2022/08/10 | 1,777 | 1,785 | 1,759 | 1,785 | +24 | +1.4% | 19,500 |
| 2022/08/09 | 1,760 | 1,786 | 1,755 | 1,761 | -5 | -0.3% | 25,300 |
| 2022/08/08 | 1,781 | 1,809 | 1,766 | 1,766 | -55 | -3% | 60,000 |
| 2022/08/05 | 1,783 | 1,821 | 1,754 | 1,821 | +158 | +9.5% | 100,900 |
| 2022/08/04 | 1,683 | 1,683 | 1,657 | 1,663 | -2 | -0.1% | 15,700 |
| 2022/08/03 | 1,650 | 1,671 | 1,637 | 1,665 | +20 | +1.2% | 19,900 |
| 2022/08/02 | 1,672 | 1,672 | 1,645 | 1,645 | -27 | -1.6% | 17,100 |
| 2022/08/01 | 1,659 | 1,673 | 1,652 | 1,672 | +24 | +1.5% | 13,400 |
| 2022/07/29 | 1,681 | 1,681 | 1,646 | 1,648 | -33 | -2% | 16,900 |
| 2022/07/28 | 1,666 | 1,687 | 1,616 | 1,681 | +33 | +2% | 24,700 |
| 2022/07/27 | 1,662 | 1,662 | 1,648 | 1,648 | -15 | -0.9% | 9,700 |
| 2022/07/26 | 1,657 | 1,667 | 1,643 | 1,663 | +6 | +0.4% | 5,700 |
| 2022/07/25 | 1,648 | 1,658 | 1,646 | 1,657 | +9 | +0.5% | 9,300 |
| 2022/07/22 | 1,655 | 1,655 | 1,643 | 1,648 | +3 | +0.2% | 9,700 |
| 2022/07/21 | 1,642 | 1,653 | 1,635 | 1,645 | -4 | -0.2% | 8,900 |
| 2022/07/20 | 1,630 | 1,649 | 1,628 | 1,649 | +33 | +2% | 17,600 |
| 2022/07/19 | 1,613 | 1,623 | 1,603 | 1,616 | +8 | +0.5% | 9,500 |
| 2022/07/15 | 1,633 | 1,633 | 1,599 | 1,608 | -22 | -1.3% | 29,700 |
| 2022/07/14 | 1,620 | 1,630 | 1,609 | 1,630 | +17 | +1.1% | 14,800 |
| 2022/07/13 | 1,600 | 1,627 | 1,598 | 1,613 | +25 | +1.6% | 13,300 |
| 2022/07/12 | 1,624 | 1,624 | 1,584 | 1,588 | -27 | -1.7% | 17,200 |
| 2022/07/11 | 1,621 | 1,627 | 1,598 | 1,615 | +22 | +1.4% | 28,300 |
| 2022/07/08 | 1,588 | 1,618 | 1,581 | 1,593 | +15 | +1% | 37,900 |
| 2022/07/07 | 1,568 | 1,584 | 1,566 | 1,578 | +14 | +0.9% | 17,000 |
| 2022/07/06 | 1,571 | 1,583 | 1,557 | 1,564 | -23 | -1.4% | 20,700 |
| 2022/07/05 | 1,614 | 1,621 | 1,578 | 1,587 | -10 | -0.6% | 21,800 |
| 2022/07/04 | 1,579 | 1,604 | 1,579 | 1,597 | +35 | +2.2% | 17,700 |
| 2022/07/01 | 1,594 | 1,607 | 1,555 | 1,562 | -25 | -1.6% | 22,500 |
| 2022/06/30 | 1,592 | 1,601 | 1,587 | 1,587 | -4 | -0.3% | 16,400 |
| 2022/06/29 | 1,583 | 1,596 | 1,571 | 1,591 | +1 | +0.1% | 29,300 |
| 2022/06/28 | 1,580 | 1,595 | 1,580 | 1,590 | +4 | +0.3% | 11,300 |
| 2022/06/27 | 1,571 | 1,586 | 1,564 | 1,586 | +28 | +1.8% | 14,000 |
| 2022/06/24 | 1,578 | 1,578 | 1,542 | 1,558 | -20 | -1.3% | 15,300 |
| 2022/06/23 | 1,550 | 1,581 | 1,548 | 1,578 | +28 | +1.8% | 15,300 |
| 2022/06/22 | 1,593 | 1,593 | 1,550 | 1,550 | -29 | -1.8% | 9,700 |
| 2022/06/21 | 1,563 | 1,579 | 1,556 | 1,579 | +27 | +1.7% | 19,600 |
| 2022/06/20 | 1,539 | 1,558 | 1,530 | 1,552 | +16 | +1% | 15,500 |
| 2022/06/17 | 1,566 | 1,579 | 1,536 | 1,536 | -51 | -3.2% | 49,700 |
| 2022/06/16 | 1,576 | 1,604 | 1,576 | 1,587 | +11 | +0.7% | 15,400 |
551～
600
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
