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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 2,435 | 2,437 | 2,411 | 2,421 | +1 | ±0% | 20,100 |
2023/12/18 | 2,416 | 2,423 | 2,379 | 2,420 | -11 | -0.5% | 23,800 |
2023/12/15 | 2,411 | 2,434 | 2,408 | 2,431 | +20 | +0.8% | 19,400 |
2023/12/14 | 2,435 | 2,443 | 2,395 | 2,411 | -34 | -1.4% | 36,800 |
2023/12/13 | 2,441 | 2,452 | 2,437 | 2,445 | +9 | +0.4% | 14,500 |
2023/12/12 | 2,455 | 2,469 | 2,434 | 2,436 | -14 | -0.6% | 21,500 |
2023/12/11 | 2,431 | 2,450 | 2,418 | 2,450 | +12 | +0.5% | 25,400 |
2023/12/08 | 2,492 | 2,507 | 2,428 | 2,438 | -80 | -3.2% | 49,700 |
2023/12/07 | 2,548 | 2,559 | 2,513 | 2,518 | -67 | -2.6% | 25,800 |
2023/12/06 | 2,520 | 2,585 | 2,517 | 2,585 | +65 | +2.6% | 49,500 |
2023/12/05 | 2,503 | 2,531 | 2,503 | 2,520 | ±0 | ±0% | 30,800 |
2023/12/04 | 2,502 | 2,541 | 2,500 | 2,520 | +4 | +0.2% | 33,300 |
2023/12/01 | 2,499 | 2,522 | 2,499 | 2,516 | +6 | +0.2% | 25,800 |
2023/11/30 | 2,507 | 2,520 | 2,485 | 2,510 | -4 | -0.2% | 36,000 |
2023/11/29 | 2,525 | 2,537 | 2,500 | 2,514 | -22 | -0.9% | 36,500 |
2023/11/28 | 2,532 | 2,545 | 2,517 | 2,536 | +28 | +1.1% | 19,100 |
2023/11/27 | 2,520 | 2,530 | 2,502 | 2,508 | -12 | -0.5% | 26,100 |
2023/11/24 | 2,500 | 2,523 | 2,500 | 2,520 | +17 | +0.7% | 16,800 |
2023/11/22 | 2,480 | 2,519 | 2,472 | 2,503 | +12 | +0.5% | 16,100 |
2023/11/21 | 2,485 | 2,503 | 2,465 | 2,491 | +9 | +0.4% | 21,500 |
2023/11/20 | 2,534 | 2,535 | 2,476 | 2,482 | -52 | -2.1% | 34,100 |
2023/11/17 | 2,500 | 2,534 | 2,493 | 2,534 | +17 | +0.7% | 32,000 |
2023/11/16 | 2,540 | 2,540 | 2,511 | 2,517 | -25 | -1% | 18,000 |
2023/11/15 | 2,537 | 2,559 | 2,534 | 2,542 | -3 | -0.1% | 22,300 |
2023/11/14 | 2,518 | 2,549 | 2,518 | 2,545 | +45 | +1.8% | 18,000 |
2023/11/13 | 2,516 | 2,519 | 2,493 | 2,500 | -27 | -1.1% | 21,100 |
2023/11/10 | 2,476 | 2,528 | 2,475 | 2,527 | +15 | +0.6% | 24,600 |
2023/11/09 | 2,532 | 2,532 | 2,486 | 2,512 | +29 | +1.2% | 19,800 |
2023/11/08 | 2,569 | 2,598 | 2,483 | 2,483 | -97 | -3.8% | 60,400 |
2023/11/07 | 2,606 | 2,644 | 2,580 | 2,580 | -27 | -1% | 23,600 |
2023/11/06 | 2,612 | 2,616 | 2,576 | 2,607 | -17 | -0.6% | 34,300 |
2023/11/02 | 2,654 | 2,670 | 2,613 | 2,624 | -42 | -1.6% | 26,700 |
2023/11/01 | 2,634 | 2,675 | 2,621 | 2,666 | +80 | +3.1% | 36,800 |
2023/10/31 | 2,563 | 2,590 | 2,549 | 2,586 | +16 | +0.6% | 31,700 |
2023/10/30 | 2,594 | 2,614 | 2,546 | 2,570 | -33 | -1.3% | 35,900 |
2023/10/27 | 2,535 | 2,607 | 2,535 | 2,603 | +89 | +3.5% | 36,500 |
2023/10/26 | 2,521 | 2,547 | 2,505 | 2,514 | -18 | -0.7% | 28,600 |
2023/10/25 | 2,531 | 2,577 | 2,530 | 2,532 | +1 | ±0% | 21,800 |
2023/10/24 | 2,539 | 2,552 | 2,455 | 2,531 | -19 | -0.7% | 53,900 |
2023/10/23 | 2,548 | 2,575 | 2,544 | 2,550 | -9 | -0.4% | 21,400 |
2023/10/20 | 2,563 | 2,576 | 2,535 | 2,559 | +8 | +0.3% | 19,600 |
2023/10/19 | 2,529 | 2,562 | 2,526 | 2,551 | -10 | -0.4% | 31,400 |
2023/10/18 | 2,544 | 2,586 | 2,534 | 2,561 | +21 | +0.8% | 30,500 |
2023/10/17 | 2,530 | 2,566 | 2,530 | 2,540 | +15 | +0.6% | 23,700 |
2023/10/16 | 2,555 | 2,579 | 2,514 | 2,525 | -44 | -1.7% | 34,700 |
2023/10/13 | 2,575 | 2,595 | 2,558 | 2,569 | -16 | -0.6% | 27,000 |
2023/10/12 | 2,540 | 2,585 | 2,535 | 2,585 | +47 | +1.9% | 30,900 |
2023/10/11 | 2,550 | 2,562 | 2,532 | 2,538 | -6 | -0.2% | 40,500 |
2023/10/10 | 2,515 | 2,551 | 2,515 | 2,544 | +33 | +1.3% | 33,300 |
2023/10/06 | 2,507 | 2,531 | 2,507 | 2,511 | +4 | +0.2% | 32,700 |
101~
150
件表示中 / 3459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 | 450,000円 | +7.7% | +3.6% | 4.44% | 6.29倍 | 0.67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 |
住友倉 | 253,100円 | +4.0% | +0.7% | 3.99% | 15.95倍 | 0.78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 |
三井倉HD | 428,500円 | +5.5% | -32.4% | 3.41% | 12.56倍 | 0.97倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送需要にグループ対応。不動産賃貸高収益 |
トランコム | 603,000円 | +2.5% | -1.6% | 2.45% | 12.25倍 | 1.12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 | 85,000円 | +1.2% | +3.4% | 3.94% | 10.19倍 | 0.63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