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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,606 | 1,614 | 1,576 | 1,576 | -32 | -2% | 21,500 |
| 2022/06/14 | 1,611 | 1,642 | 1,604 | 1,608 | -21 | -1.3% | 18,600 |
| 2022/06/13 | 1,600 | 1,629 | 1,600 | 1,629 | +17 | +1.1% | 19,600 |
| 2022/06/10 | 1,656 | 1,661 | 1,612 | 1,612 | -71 | -4.2% | 35,300 |
| 2022/06/09 | 1,708 | 1,710 | 1,683 | 1,683 | -29 | -1.7% | 21,500 |
| 2022/06/08 | 1,686 | 1,720 | 1,686 | 1,712 | +20 | +1.2% | 18,900 |
| 2022/06/07 | 1,680 | 1,694 | 1,673 | 1,692 | +6 | +0.4% | 12,900 |
| 2022/06/06 | 1,675 | 1,700 | 1,671 | 1,686 | +16 | +1% | 14,200 |
| 2022/06/03 | 1,680 | 1,680 | 1,665 | 1,670 | ±0 | ±0% | 11,600 |
| 2022/06/02 | 1,703 | 1,704 | 1,666 | 1,670 | -50 | -2.9% | 13,500 |
| 2022/06/01 | 1,696 | 1,720 | 1,684 | 1,720 | +24 | +1.4% | 20,700 |
| 2022/05/31 | 1,695 | 1,713 | 1,692 | 1,696 | +11 | +0.7% | 17,700 |
| 2022/05/30 | 1,709 | 1,720 | 1,685 | 1,685 | -24 | -1.4% | 56,500 |
| 2022/05/27 | 1,700 | 1,709 | 1,693 | 1,709 | +22 | +1.3% | 34,100 |
| 2022/05/26 | 1,698 | 1,703 | 1,682 | 1,687 | -2 | -0.1% | 16,100 |
| 2022/05/25 | 1,665 | 1,712 | 1,643 | 1,689 | +17 | +1% | 38,900 |
| 2022/05/24 | 1,637 | 1,674 | 1,634 | 1,672 | +12 | +0.7% | 21,400 |
| 2022/05/23 | 1,632 | 1,661 | 1,624 | 1,660 | +28 | +1.7% | 25,600 |
| 2022/05/20 | 1,603 | 1,632 | 1,590 | 1,632 | +19 | +1.2% | 33,300 |
| 2022/05/19 | 1,589 | 1,613 | 1,588 | 1,613 | -21 | -1.3% | 28,800 |
| 2022/05/18 | 1,610 | 1,634 | 1,608 | 1,634 | +22 | +1.4% | 28,800 |
| 2022/05/17 | 1,588 | 1,619 | 1,588 | 1,612 | +15 | +0.9% | 15,800 |
| 2022/05/16 | 1,635 | 1,635 | 1,596 | 1,597 | -42 | -2.6% | 13,500 |
| 2022/05/13 | 1,602 | 1,639 | 1,593 | 1,639 | +54 | +3.4% | 22,000 |
| 2022/05/12 | 1,598 | 1,618 | 1,582 | 1,585 | -12 | -0.8% | 20,200 |
| 2022/05/11 | 1,620 | 1,620 | 1,591 | 1,597 | -23 | -1.4% | 24,000 |
| 2022/05/10 | 1,602 | 1,668 | 1,602 | 1,620 | +28 | +1.8% | 62,300 |
| 2022/05/09 | 1,599 | 1,616 | 1,592 | 1,592 | +10 | +0.6% | 37,200 |
| 2022/05/06 | 1,558 | 1,593 | 1,558 | 1,582 | +2 | +0.1% | 17,500 |
| 2022/05/02 | 1,552 | 1,593 | 1,545 | 1,580 | +31 | +2% | 17,200 |
| 2022/04/28 | 1,493 | 1,549 | 1,493 | 1,549 | +56 | +3.8% | 36,500 |
| 2022/04/27 | 1,512 | 1,529 | 1,493 | 1,493 | -47 | -3.1% | 39,100 |
| 2022/04/26 | 1,535 | 1,548 | 1,526 | 1,540 | +19 | +1.2% | 10,000 |
| 2022/04/25 | 1,520 | 1,531 | 1,510 | 1,521 | -12 | -0.8% | 14,400 |
| 2022/04/22 | 1,519 | 1,546 | 1,519 | 1,533 | -13 | -0.8% | 15,400 |
| 2022/04/21 | 1,548 | 1,550 | 1,538 | 1,546 | -5 | -0.3% | 16,000 |
| 2022/04/20 | 1,527 | 1,551 | 1,527 | 1,551 | +24 | +1.6% | 12,300 |
| 2022/04/19 | 1,522 | 1,536 | 1,511 | 1,527 | +22 | +1.5% | 9,500 |
| 2022/04/18 | 1,503 | 1,519 | 1,491 | 1,505 | -19 | -1.2% | 13,100 |
| 2022/04/15 | 1,533 | 1,541 | 1,518 | 1,524 | -19 | -1.2% | 12,800 |
| 2022/04/14 | 1,510 | 1,543 | 1,510 | 1,543 | +34 | +2.3% | 8,600 |
| 2022/04/13 | 1,490 | 1,515 | 1,489 | 1,509 | +19 | +1.3% | 26,200 |
| 2022/04/12 | 1,502 | 1,512 | 1,486 | 1,490 | -18 | -1.2% | 28,500 |
| 2022/04/11 | 1,514 | 1,530 | 1,508 | 1,508 | -26 | -1.7% | 26,500 |
| 2022/04/08 | 1,556 | 1,564 | 1,529 | 1,534 | -18 | -1.2% | 28,000 |
| 2022/04/07 | 1,591 | 1,591 | 1,546 | 1,552 | -48 | -3% | 29,000 |
| 2022/04/06 | 1,619 | 1,635 | 1,600 | 1,600 | -41 | -2.5% | 22,900 |
| 2022/04/05 | 1,656 | 1,656 | 1,632 | 1,641 | +5 | +0.3% | 20,800 |
| 2022/04/04 | 1,646 | 1,648 | 1,630 | 1,636 | -10 | -0.6% | 11,000 |
| 2022/04/01 | 1,622 | 1,648 | 1,598 | 1,646 | +12 | +0.7% | 28,900 |
601～
650
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
