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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 1,601 | 1,608 | 1,583 | 1,585 | +16 | +1% | 17,300 |
| 2021/10/07 | 1,585 | 1,591 | 1,564 | 1,569 | -16 | -1% | 23,000 |
| 2021/10/06 | 1,589 | 1,623 | 1,581 | 1,585 | +14 | +0.9% | 24,000 |
| 2021/10/05 | 1,606 | 1,622 | 1,564 | 1,571 | -50 | -3.1% | 42,800 |
| 2021/10/04 | 1,641 | 1,650 | 1,613 | 1,621 | +9 | +0.6% | 23,200 |
| 2021/10/01 | 1,662 | 1,662 | 1,610 | 1,612 | -43 | -2.6% | 46,200 |
| 2021/09/30 | 1,692 | 1,704 | 1,655 | 1,655 | -36 | -2.1% | 29,100 |
| 2021/09/29 | 1,728 | 1,736 | 1,673 | 1,691 | -85 | -4.8% | 46,300 |
| 2021/09/28 | 1,770 | 1,781 | 1,735 | 1,776 | +4 | +0.2% | 36,700 |
| 2021/09/27 | 1,800 | 1,808 | 1,770 | 1,772 | -15 | -0.8% | 29,300 |
| 2021/09/24 | 1,779 | 1,800 | 1,768 | 1,787 | +48 | +2.8% | 40,100 |
| 2021/09/22 | 1,728 | 1,746 | 1,719 | 1,739 | +11 | +0.6% | 24,000 |
| 2021/09/21 | 1,697 | 1,733 | 1,687 | 1,728 | -24 | -1.4% | 37,000 |
| 2021/09/17 | 1,697 | 1,752 | 1,689 | 1,752 | +72 | +4.3% | 57,000 |
| 2021/09/16 | 1,711 | 1,713 | 1,660 | 1,680 | -43 | -2.5% | 48,400 |
| 2021/09/15 | 1,704 | 1,725 | 1,696 | 1,723 | -7 | -0.4% | 32,800 |
| 2021/09/14 | 1,710 | 1,730 | 1,685 | 1,730 | +40 | +2.4% | 38,800 |
| 2021/09/13 | 1,638 | 1,694 | 1,623 | 1,690 | +52 | +3.2% | 35,700 |
| 2021/09/10 | 1,639 | 1,649 | 1,617 | 1,638 | -4 | -0.2% | 35,600 |
| 2021/09/09 | 1,643 | 1,662 | 1,631 | 1,642 | +7 | +0.4% | 24,000 |
| 2021/09/08 | 1,630 | 1,681 | 1,617 | 1,635 | -3 | -0.2% | 59,500 |
| 2021/09/07 | 1,565 | 1,645 | 1,563 | 1,638 | +75 | +4.8% | 67,700 |
| 2021/09/06 | 1,525 | 1,565 | 1,524 | 1,563 | +38 | +2.5% | 33,800 |
| 2021/09/03 | 1,510 | 1,533 | 1,505 | 1,525 | +15 | +1% | 28,900 |
| 2021/09/02 | 1,518 | 1,519 | 1,501 | 1,510 | -7 | -0.5% | 12,900 |
| 2021/09/01 | 1,524 | 1,529 | 1,511 | 1,517 | -6 | -0.4% | 19,300 |
| 2021/08/31 | 1,514 | 1,537 | 1,508 | 1,523 | -1 | -0.1% | 18,300 |
| 2021/08/30 | 1,535 | 1,538 | 1,524 | 1,524 | +10 | +0.7% | 23,400 |
| 2021/08/27 | 1,504 | 1,517 | 1,501 | 1,514 | +5 | +0.3% | 10,200 |
| 2021/08/26 | 1,506 | 1,509 | 1,495 | 1,509 | +18 | +1.2% | 13,600 |
| 2021/08/25 | 1,489 | 1,506 | 1,485 | 1,491 | +1 | +0.1% | 13,200 |
| 2021/08/24 | 1,480 | 1,497 | 1,476 | 1,490 | +26 | +1.8% | 20,000 |
| 2021/08/23 | 1,466 | 1,486 | 1,461 | 1,464 | +15 | +1% | 36,100 |
| 2021/08/20 | 1,474 | 1,490 | 1,445 | 1,449 | -25 | -1.7% | 42,300 |
| 2021/08/19 | 1,487 | 1,494 | 1,469 | 1,474 | -18 | -1.2% | 32,600 |
| 2021/08/18 | 1,503 | 1,522 | 1,490 | 1,492 | +19 | +1.3% | 54,200 |
| 2021/08/17 | 1,451 | 1,483 | 1,448 | 1,473 | +27 | +1.9% | 30,600 |
| 2021/08/16 | 1,465 | 1,471 | 1,446 | 1,446 | -33 | -2.2% | 32,100 |
| 2021/08/13 | 1,472 | 1,483 | 1,465 | 1,479 | +7 | +0.5% | 16,100 |
| 2021/08/12 | 1,476 | 1,483 | 1,465 | 1,472 | +3 | +0.2% | 24,100 |
| 2021/08/11 | 1,466 | 1,487 | 1,466 | 1,469 | +11 | +0.8% | 12,300 |
| 2021/08/10 | 1,453 | 1,467 | 1,432 | 1,458 | +7 | +0.5% | 46,600 |
| 2021/08/06 | 1,500 | 1,505 | 1,444 | 1,451 | -81 | -5.3% | 49,700 |
| 2021/08/05 | 1,500 | 1,538 | 1,488 | 1,532 | +49 | +3.3% | 20,700 |
| 2021/08/04 | 1,497 | 1,497 | 1,480 | 1,483 | -16 | -1.1% | 8,700 |
| 2021/08/03 | 1,535 | 1,535 | 1,494 | 1,499 | -36 | -2.3% | 16,100 |
| 2021/08/02 | 1,482 | 1,540 | 1,482 | 1,535 | +59 | +4% | 20,700 |
| 2021/07/30 | 1,505 | 1,506 | 1,474 | 1,476 | -44 | -2.9% | 11,900 |
| 2021/07/29 | 1,506 | 1,520 | 1,500 | 1,520 | +14 | +0.9% | 15,500 |
| 2021/07/28 | 1,505 | 1,515 | 1,503 | 1,506 | -14 | -0.9% | 7,600 |
951～
1000
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
