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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,355 | 4,440 | 4,300 | 4,385 | +85 | +2% | 79,100 |
| 2024/09/05 | 4,180 | 4,325 | 4,160 | 4,300 | +100 | +2.4% | 74,500 |
| 2024/09/04 | 4,280 | 4,285 | 4,160 | 4,200 | -150 | -3.4% | 70,300 |
| 2024/09/03 | 4,300 | 4,365 | 4,295 | 4,350 | +55 | +1.3% | 73,500 |
| 2024/09/02 | 4,235 | 4,295 | 4,235 | 4,295 | +60 | +1.4% | 65,700 |
| 2024/08/30 | 4,260 | 4,260 | 4,220 | 4,235 | -15 | -0.4% | 33,900 |
| 2024/08/29 | 4,125 | 4,270 | 4,120 | 4,250 | +125 | +3% | 61,800 |
| 2024/08/28 | 4,130 | 4,135 | 4,085 | 4,125 | -25 | -0.6% | 31,200 |
| 2024/08/27 | 4,110 | 4,165 | 4,110 | 4,150 | +25 | +0.6% | 40,100 |
| 2024/08/26 | 4,200 | 4,230 | 4,090 | 4,125 | -85 | -2% | 66,500 |
| 2024/08/23 | 4,140 | 4,210 | 4,120 | 4,210 | +45 | +1.1% | 48,700 |
| 2024/08/22 | 4,250 | 4,260 | 4,135 | 4,165 | -50 | -1.2% | 36,400 |
| 2024/08/21 | 4,135 | 4,215 | 4,090 | 4,215 | +40 | +1% | 43,300 |
| 2024/08/20 | 4,165 | 4,210 | 4,145 | 4,175 | +70 | +1.7% | 35,300 |
| 2024/08/19 | 4,160 | 4,245 | 4,105 | 4,105 | -95 | -2.3% | 58,800 |
| 2024/08/16 | 4,215 | 4,250 | 4,145 | 4,200 | +75 | +1.8% | 46,500 |
| 2024/08/15 | 4,070 | 4,200 | 4,070 | 4,125 | +40 | +1% | 45,300 |
| 2024/08/14 | 4,045 | 4,085 | 4,020 | 4,085 | +10 | +0.2% | 62,700 |
| 2024/08/13 | 4,055 | 4,075 | 3,995 | 4,075 | +20 | +0.5% | 55,100 |
| 2024/08/09 | 4,195 | 4,220 | 3,985 | 4,055 | -70 | -1.7% | 96,400 |
| 2024/08/08 | 4,155 | 4,260 | 4,060 | 4,125 | +35 | +0.9% | 105,700 |
| 2024/08/07 | 4,030 | 4,270 | 4,010 | 4,090 | +5 | +0.1% | 86,300 |
| 2024/08/06 | 4,050 | 4,230 | 3,985 | 4,085 | +555 | +15.7% | 113,500 |
| 2024/08/05 | 3,920 | 3,945 | 3,530 | 3,530 | -620 | -14.9% | 189,800 |
| 2024/08/02 | 4,185 | 4,270 | 4,115 | 4,150 | -210 | -4.8% | 94,300 |
| 2024/08/01 | 4,490 | 4,495 | 4,305 | 4,360 | -160 | -3.5% | 57,200 |
| 2024/07/31 | 4,380 | 4,520 | 4,335 | 4,520 | +105 | +2.4% | 55,300 |
| 2024/07/30 | 4,480 | 4,480 | 4,390 | 4,415 | -55 | -1.2% | 34,700 |
| 2024/07/29 | 4,420 | 4,480 | 4,400 | 4,470 | +90 | +2.1% | 88,000 |
| 2024/07/26 | 4,370 | 4,395 | 4,290 | 4,380 | +15 | +0.3% | 65,300 |
| 2024/07/25 | 4,395 | 4,395 | 4,320 | 4,365 | -50 | -1.1% | 70,100 |
| 2024/07/24 | 4,460 | 4,485 | 4,410 | 4,415 | -65 | -1.5% | 27,600 |
| 2024/07/23 | 4,515 | 4,515 | 4,440 | 4,480 | +40 | +0.9% | 30,100 |
| 2024/07/22 | 4,585 | 4,600 | 4,440 | 4,440 | -160 | -3.5% | 51,400 |
| 2024/07/19 | 4,580 | 4,620 | 4,545 | 4,600 | +20 | +0.4% | 49,500 |
| 2024/07/18 | 4,605 | 4,650 | 4,580 | 4,580 | -60 | -1.3% | 39,200 |
| 2024/07/17 | 4,665 | 4,700 | 4,635 | 4,640 | -20 | -0.4% | 42,700 |
| 2024/07/16 | 4,590 | 4,680 | 4,580 | 4,660 | +90 | +2% | 48,500 |
| 2024/07/12 | 4,590 | 4,710 | 4,555 | 4,570 | -65 | -1.4% | 81,300 |
| 2024/07/11 | 4,670 | 4,670 | 4,585 | 4,635 | +20 | +0.4% | 34,900 |
| 2024/07/10 | 4,755 | 4,765 | 4,585 | 4,615 | -140 | -2.9% | 49,900 |
| 2024/07/09 | 4,700 | 4,805 | 4,560 | 4,755 | +80 | +1.7% | 98,600 |
| 2024/07/08 | 4,655 | 4,690 | 4,590 | 4,675 | +30 | +0.6% | 60,900 |
| 2024/07/05 | 4,700 | 4,710 | 4,640 | 4,645 | -75 | -1.6% | 56,100 |
| 2024/07/04 | 4,720 | 4,755 | 4,645 | 4,720 | +20 | +0.4% | 66,600 |
| 2024/07/03 | 4,875 | 4,875 | 4,680 | 4,700 | -175 | -3.6% | 72,200 |
| 2024/07/02 | 4,845 | 4,920 | 4,825 | 4,875 | -25 | -0.5% | 60,800 |
| 2024/07/01 | 4,830 | 4,925 | 4,745 | 4,900 | +125 | +2.6% | 124,700 |
| 2024/06/28 | 4,800 | 4,800 | 4,655 | 4,775 | ±0 | ±0% | 119,400 |
| 2024/06/27 | 4,770 | 4,810 | 4,725 | 4,775 | +35 | +0.7% | 74,300 |
51～
100
件表示中 / 3585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 | 434,000円 | +7.7% | +3.6% | 4.61% | 6.17倍 | 0.75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 | 736,000円 | +7.5% | -15.8% | 1.98% | 18.35倍 | 1.62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 | 100,600円 | +1.2% | +6.1% | 3.43% | 11.74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 | 220,200円 | +4.0% | +29.7% | 1.04% | 24.88倍 | 1.31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
