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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 2,512 | 2,565 | 2,492 | 2,507 | -5 | -0.2% | 35,900 |
2023/10/04 | 2,571 | 2,571 | 2,512 | 2,512 | -119 | -4.5% | 53,100 |
2023/10/03 | 2,679 | 2,679 | 2,616 | 2,631 | -54 | -2% | 27,700 |
2023/10/02 | 2,675 | 2,736 | 2,675 | 2,685 | +10 | +0.4% | 24,400 |
2023/09/29 | 2,753 | 2,753 | 2,656 | 2,675 | -28 | -1% | 37,300 |
2023/09/28 | 2,731 | 2,781 | 2,694 | 2,703 | -97 | -3.5% | 36,900 |
2023/09/27 | 2,775 | 2,812 | 2,741 | 2,800 | +9 | +0.3% | 52,100 |
2023/09/26 | 2,832 | 2,832 | 2,771 | 2,791 | -46 | -1.6% | 30,500 |
2023/09/25 | 2,913 | 2,913 | 2,814 | 2,837 | -80 | -2.7% | 39,300 |
2023/09/22 | 2,887 | 2,935 | 2,873 | 2,917 | +22 | +0.8% | 47,400 |
2023/09/21 | 2,847 | 2,942 | 2,845 | 2,895 | +81 | +2.9% | 48,100 |
2023/09/20 | 2,875 | 2,884 | 2,784 | 2,814 | -60 | -2.1% | 44,900 |
2023/09/19 | 2,850 | 2,877 | 2,846 | 2,874 | +28 | +1% | 20,700 |
2023/09/15 | 2,855 | 2,876 | 2,844 | 2,846 | +7 | +0.2% | 29,600 |
2023/09/14 | 2,811 | 2,840 | 2,802 | 2,839 | +28 | +1% | 17,700 |
2023/09/13 | 2,814 | 2,835 | 2,798 | 2,811 | +4 | +0.1% | 17,200 |
2023/09/12 | 2,810 | 2,826 | 2,797 | 2,807 | +42 | +1.5% | 15,800 |
2023/09/11 | 2,794 | 2,815 | 2,753 | 2,765 | -6 | -0.2% | 22,900 |
2023/09/08 | 2,826 | 2,827 | 2,751 | 2,771 | -55 | -1.9% | 39,200 |
2023/09/07 | 2,755 | 2,835 | 2,745 | 2,826 | +86 | +3.1% | 59,000 |
2023/09/06 | 2,735 | 2,761 | 2,731 | 2,740 | +5 | +0.2% | 25,000 |
2023/09/05 | 2,709 | 2,736 | 2,696 | 2,735 | +33 | +1.2% | 35,200 |
2023/09/04 | 2,627 | 2,704 | 2,623 | 2,702 | +82 | +3.1% | 47,700 |
2023/09/01 | 2,581 | 2,622 | 2,581 | 2,620 | +39 | +1.5% | 41,100 |
2023/08/31 | 2,582 | 2,611 | 2,581 | 2,581 | -1 | ±0% | 21,000 |
2023/08/30 | 2,594 | 2,602 | 2,580 | 2,582 | +7 | +0.3% | 18,300 |
2023/08/29 | 2,599 | 2,599 | 2,566 | 2,575 | -14 | -0.5% | 12,400 |
2023/08/28 | 2,568 | 2,592 | 2,568 | 2,589 | +44 | +1.7% | 17,100 |
2023/08/25 | 2,533 | 2,567 | 2,526 | 2,545 | +9 | +0.4% | 15,500 |
2023/08/24 | 2,504 | 2,545 | 2,502 | 2,536 | +32 | +1.3% | 15,500 |
2023/08/23 | 2,494 | 2,505 | 2,466 | 2,504 | +12 | +0.5% | 12,600 |
2023/08/22 | 2,480 | 2,495 | 2,457 | 2,492 | +33 | +1.3% | 15,600 |
2023/08/21 | 2,445 | 2,485 | 2,445 | 2,459 | +11 | +0.4% | 20,800 |
2023/08/18 | 2,456 | 2,475 | 2,434 | 2,448 | -10 | -0.4% | 17,700 |
2023/08/17 | 2,527 | 2,527 | 2,431 | 2,458 | -60 | -2.4% | 33,200 |
2023/08/16 | 2,502 | 2,533 | 2,500 | 2,518 | -18 | -0.7% | 16,700 |
2023/08/15 | 2,536 | 2,545 | 2,507 | 2,536 | +15 | +0.6% | 14,000 |
2023/08/14 | 2,515 | 2,543 | 2,515 | 2,521 | +6 | +0.2% | 20,000 |
2023/08/10 | 2,484 | 2,516 | 2,455 | 2,515 | +31 | +1.2% | 57,500 |
2023/08/09 | 2,510 | 2,520 | 2,478 | 2,484 | -24 | -1% | 33,500 |
2023/08/08 | 2,519 | 2,558 | 2,508 | 2,508 | -39 | -1.5% | 40,600 |
2023/08/07 | 2,525 | 2,580 | 2,503 | 2,547 | -17 | -0.7% | 56,200 |
2023/08/04 | 2,524 | 2,577 | 2,524 | 2,564 | +17 | +0.7% | 19,000 |
2023/08/03 | 2,594 | 2,610 | 2,539 | 2,547 | -72 | -2.7% | 40,000 |
2023/08/02 | 2,617 | 2,649 | 2,609 | 2,619 | -18 | -0.7% | 35,500 |
2023/08/01 | 2,633 | 2,645 | 2,624 | 2,637 | +13 | +0.5% | 17,400 |
2023/07/31 | 2,608 | 2,657 | 2,608 | 2,624 | +40 | +1.5% | 36,100 |
2023/07/28 | 2,545 | 2,587 | 2,535 | 2,584 | +20 | +0.8% | 34,300 |
2023/07/27 | 2,558 | 2,572 | 2,554 | 2,564 | +5 | +0.2% | 14,400 |
2023/07/26 | 2,584 | 2,585 | 2,548 | 2,559 | -26 | -1% | 16,000 |
151~
200
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