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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,618 | 1,654 | 1,610 | 1,634 | -5 | -0.3% | 31,100 |
| 2022/03/30 | 1,656 | 1,656 | 1,594 | 1,639 | -27 | -1.6% | 31,200 |
| 2022/03/29 | 1,639 | 1,668 | 1,618 | 1,666 | +27 | +1.6% | 37,600 |
| 2022/03/28 | 1,642 | 1,647 | 1,617 | 1,639 | -2 | -0.1% | 18,100 |
| 2022/03/25 | 1,652 | 1,652 | 1,632 | 1,641 | ±0 | ±0% | 17,900 |
| 2022/03/24 | 1,643 | 1,644 | 1,603 | 1,641 | -23 | -1.4% | 29,900 |
| 2022/03/23 | 1,659 | 1,670 | 1,634 | 1,664 | +27 | +1.6% | 27,200 |
| 2022/03/22 | 1,680 | 1,680 | 1,630 | 1,637 | -56 | -3.3% | 48,600 |
| 2022/03/18 | 1,625 | 1,693 | 1,607 | 1,693 | +65 | +4% | 54,200 |
| 2022/03/17 | 1,625 | 1,633 | 1,608 | 1,628 | +27 | +1.7% | 25,800 |
| 2022/03/16 | 1,630 | 1,630 | 1,600 | 1,601 | -11 | -0.7% | 24,900 |
| 2022/03/15 | 1,604 | 1,617 | 1,588 | 1,612 | +24 | +1.5% | 19,100 |
| 2022/03/14 | 1,590 | 1,602 | 1,581 | 1,588 | +1 | +0.1% | 15,000 |
| 2022/03/11 | 1,610 | 1,624 | 1,582 | 1,587 | -63 | -3.8% | 45,700 |
| 2022/03/10 | 1,608 | 1,650 | 1,601 | 1,650 | +88 | +5.6% | 35,000 |
| 2022/03/09 | 1,589 | 1,605 | 1,559 | 1,562 | +9 | +0.6% | 33,800 |
| 2022/03/08 | 1,616 | 1,618 | 1,550 | 1,553 | -102 | -6.2% | 30,800 |
| 2022/03/07 | 1,641 | 1,667 | 1,636 | 1,655 | -10 | -0.6% | 33,200 |
| 2022/03/04 | 1,680 | 1,691 | 1,662 | 1,665 | -23 | -1.4% | 27,300 |
| 2022/03/03 | 1,665 | 1,721 | 1,665 | 1,688 | +33 | +2% | 40,700 |
| 2022/03/02 | 1,686 | 1,696 | 1,655 | 1,655 | -61 | -3.6% | 26,200 |
| 2022/03/01 | 1,727 | 1,728 | 1,708 | 1,716 | -11 | -0.6% | 22,500 |
| 2022/02/28 | 1,704 | 1,730 | 1,697 | 1,727 | +31 | +1.8% | 22,800 |
| 2022/02/25 | 1,700 | 1,704 | 1,680 | 1,696 | +6 | +0.4% | 25,800 |
| 2022/02/24 | 1,647 | 1,695 | 1,647 | 1,690 | +15 | +0.9% | 31,700 |
| 2022/02/22 | 1,683 | 1,710 | 1,669 | 1,675 | -41 | -2.4% | 30,200 |
| 2022/02/21 | 1,715 | 1,726 | 1,689 | 1,716 | -6 | -0.3% | 21,800 |
| 2022/02/18 | 1,698 | 1,737 | 1,692 | 1,722 | +4 | +0.2% | 25,100 |
| 2022/02/17 | 1,728 | 1,728 | 1,699 | 1,718 | -1 | -0.1% | 14,400 |
| 2022/02/16 | 1,732 | 1,732 | 1,703 | 1,719 | +21 | +1.2% | 17,700 |
| 2022/02/15 | 1,691 | 1,711 | 1,683 | 1,698 | +17 | +1% | 31,000 |
| 2022/02/14 | 1,680 | 1,693 | 1,660 | 1,681 | -18 | -1.1% | 23,200 |
| 2022/02/10 | 1,663 | 1,699 | 1,661 | 1,699 | +53 | +3.2% | 35,900 |
| 2022/02/09 | 1,715 | 1,720 | 1,646 | 1,646 | -67 | -3.9% | 76,800 |
| 2022/02/08 | 1,672 | 1,751 | 1,666 | 1,713 | +47 | +2.8% | 44,800 |
| 2022/02/07 | 1,656 | 1,675 | 1,646 | 1,666 | +17 | +1% | 16,100 |
| 2022/02/04 | 1,616 | 1,655 | 1,616 | 1,649 | +35 | +2.2% | 20,000 |
| 2022/02/03 | 1,633 | 1,643 | 1,614 | 1,614 | -25 | -1.5% | 20,900 |
| 2022/02/02 | 1,614 | 1,641 | 1,601 | 1,639 | +42 | +2.6% | 23,200 |
| 2022/02/01 | 1,608 | 1,612 | 1,589 | 1,597 | +17 | +1.1% | 22,900 |
| 2022/01/31 | 1,539 | 1,584 | 1,532 | 1,580 | +38 | +2.5% | 31,300 |
| 2022/01/28 | 1,532 | 1,542 | 1,520 | 1,542 | +42 | +2.8% | 20,500 |
| 2022/01/27 | 1,551 | 1,563 | 1,497 | 1,500 | -51 | -3.3% | 31,000 |
| 2022/01/26 | 1,574 | 1,591 | 1,551 | 1,551 | -33 | -2.1% | 33,200 |
| 2022/01/25 | 1,579 | 1,587 | 1,563 | 1,584 | +3 | +0.2% | 22,200 |
| 2022/01/24 | 1,580 | 1,583 | 1,563 | 1,581 | -3 | -0.2% | 14,500 |
| 2022/01/21 | 1,593 | 1,593 | 1,556 | 1,584 | -10 | -0.6% | 19,000 |
| 2022/01/20 | 1,578 | 1,609 | 1,569 | 1,594 | +16 | +1% | 25,200 |
| 2022/01/19 | 1,627 | 1,642 | 1,572 | 1,578 | -64 | -3.9% | 31,900 |
| 2022/01/18 | 1,678 | 1,678 | 1,636 | 1,642 | -16 | -1% | 21,400 |
651～
700
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
