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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 1,604 | 1,630 | 1,603 | 1,614 | +15 | +0.9% | 24,300 |
| 2021/12/20 | 1,654 | 1,658 | 1,599 | 1,599 | -61 | -3.7% | 39,000 |
| 2021/12/17 | 1,677 | 1,705 | 1,648 | 1,660 | -17 | -1% | 33,100 |
| 2021/12/16 | 1,670 | 1,685 | 1,644 | 1,677 | +40 | +2.4% | 21,700 |
| 2021/12/15 | 1,655 | 1,656 | 1,633 | 1,637 | -23 | -1.4% | 25,100 |
| 2021/12/14 | 1,631 | 1,676 | 1,623 | 1,660 | +30 | +1.8% | 31,300 |
| 2021/12/13 | 1,633 | 1,644 | 1,601 | 1,630 | -4 | -0.2% | 19,700 |
| 2021/12/10 | 1,623 | 1,634 | 1,595 | 1,634 | -2 | -0.1% | 35,000 |
| 2021/12/09 | 1,642 | 1,654 | 1,619 | 1,636 | -18 | -1.1% | 16,800 |
| 2021/12/08 | 1,690 | 1,692 | 1,641 | 1,654 | -28 | -1.7% | 29,700 |
| 2021/12/07 | 1,630 | 1,685 | 1,616 | 1,682 | +59 | +3.6% | 38,300 |
| 2021/12/06 | 1,619 | 1,632 | 1,586 | 1,623 | -3 | -0.2% | 60,500 |
| 2021/12/03 | 1,556 | 1,627 | 1,545 | 1,626 | +107 | +7% | 215,000 |
| 2021/12/02 | 1,510 | 1,558 | 1,510 | 1,519 | +6 | +0.4% | 124,400 |
| 2021/12/01 | 1,504 | 1,533 | 1,471 | 1,513 | -10 | -0.7% | 84,000 |
| 2021/11/30 | 1,565 | 1,609 | 1,517 | 1,523 | -47 | -3% | 72,900 |
| 2021/11/29 | 1,563 | 1,609 | 1,532 | 1,570 | -153 | -8.9% | 189,800 |
| 2021/11/26 | 1,747 | 1,839 | 1,721 | 1,723 | -24 | -1.4% | 53,200 |
| 2021/11/25 | 1,722 | 1,755 | 1,722 | 1,747 | +16 | +0.9% | 12,800 |
| 2021/11/24 | 1,744 | 1,750 | 1,726 | 1,731 | -13 | -0.7% | 13,600 |
| 2021/11/22 | 1,692 | 1,748 | 1,671 | 1,744 | +50 | +3% | 25,400 |
| 2021/11/19 | 1,679 | 1,694 | 1,655 | 1,694 | -1 | -0.1% | 23,100 |
| 2021/11/18 | 1,692 | 1,703 | 1,669 | 1,695 | -16 | -0.9% | 22,000 |
| 2021/11/17 | 1,772 | 1,772 | 1,711 | 1,711 | -50 | -2.8% | 18,000 |
| 2021/11/16 | 1,769 | 1,779 | 1,757 | 1,761 | -8 | -0.5% | 15,800 |
| 2021/11/15 | 1,787 | 1,798 | 1,747 | 1,769 | -5 | -0.3% | 15,400 |
| 2021/11/12 | 1,701 | 1,774 | 1,701 | 1,774 | +78 | +4.6% | 33,800 |
| 2021/11/11 | 1,743 | 1,746 | 1,686 | 1,696 | -49 | -2.8% | 52,500 |
| 2021/11/10 | 1,751 | 1,804 | 1,745 | 1,745 | -6 | -0.3% | 28,200 |
| 2021/11/09 | 1,798 | 1,798 | 1,742 | 1,751 | -57 | -3.2% | 47,100 |
| 2021/11/08 | 1,851 | 1,874 | 1,802 | 1,808 | -58 | -3.1% | 41,000 |
| 2021/11/05 | 1,919 | 1,919 | 1,850 | 1,866 | -61 | -3.2% | 63,900 |
| 2021/11/04 | 1,914 | 1,957 | 1,870 | 1,927 | +20 | +1% | 135,000 |
| 2021/11/02 | 1,860 | 1,925 | 1,805 | 1,907 | +235 | +14.1% | 249,700 |
| 2021/11/01 | 1,647 | 1,673 | 1,641 | 1,672 | +55 | +3.4% | 25,800 |
| 2021/10/29 | 1,620 | 1,629 | 1,594 | 1,617 | -7 | -0.4% | 37,900 |
| 2021/10/28 | 1,643 | 1,655 | 1,620 | 1,624 | -21 | -1.3% | 33,200 |
| 2021/10/27 | 1,657 | 1,657 | 1,630 | 1,645 | -12 | -0.7% | 10,200 |
| 2021/10/26 | 1,669 | 1,669 | 1,640 | 1,657 | +20 | +1.2% | 24,000 |
| 2021/10/25 | 1,624 | 1,656 | 1,619 | 1,637 | +18 | +1.1% | 13,600 |
| 2021/10/22 | 1,612 | 1,627 | 1,612 | 1,619 | +7 | +0.4% | 11,800 |
| 2021/10/21 | 1,638 | 1,657 | 1,612 | 1,612 | -36 | -2.2% | 19,600 |
| 2021/10/20 | 1,689 | 1,690 | 1,644 | 1,648 | -31 | -1.8% | 18,700 |
| 2021/10/19 | 1,654 | 1,679 | 1,653 | 1,679 | +34 | +2.1% | 13,600 |
| 2021/10/18 | 1,648 | 1,652 | 1,631 | 1,645 | +14 | +0.9% | 18,200 |
| 2021/10/15 | 1,604 | 1,636 | 1,603 | 1,631 | +48 | +3% | 30,900 |
| 2021/10/14 | 1,631 | 1,631 | 1,575 | 1,583 | -46 | -2.8% | 18,800 |
| 2021/10/13 | 1,609 | 1,641 | 1,606 | 1,629 | +20 | +1.2% | 23,100 |
| 2021/10/12 | 1,624 | 1,624 | 1,601 | 1,609 | -10 | -0.6% | 12,800 |
| 2021/10/11 | 1,585 | 1,625 | 1,585 | 1,619 | +34 | +2.1% | 14,800 |
901～
950
件表示中 / 3770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 | 806,000円 | - | - | - | - | 1.37倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。旅行業も併営。７月８日までＭＢＯ |
| 三井倉ＨＤ | 416,500円 | +4.7% | +10.9% | 1.18% | 30.26倍 | 2.66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 |
| 住友倉 | 305,500円 | +1.9% | -6.8% | 3.37% | 13.48倍 | 0.89倍 |
|
倉庫大手で総合物流展開、傘下に遠州トラック。海運子会社売却。不動産賃貸下支え。土地含み大 |
| キユソー流通 | 353,500円 | +2.5% | -14.1% | 0.78% | 38.20倍 | 2.02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 |
| トランシィ | 119,500円 | +1.0% | -5.7% | 3.14% | 12.90倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
