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 |
---|---|---|---|---|---|---|---|
2023/08/07 | 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 |
2023/07/25 | 2,595 | 2,598 | 2,560 | 2,585 | -1 | ±0% | 19,300 |
2023/07/24 | 2,556 | 2,586 | 2,545 | 2,586 | +46 | +1.8% | 19,100 |
2023/07/21 | 2,531 | 2,546 | 2,519 | 2,540 | +15 | +0.6% | 23,400 |
2023/07/20 | 2,519 | 2,546 | 2,518 | 2,525 | +5 | +0.2% | 16,000 |
2023/07/19 | 2,482 | 2,520 | 2,482 | 2,520 | +47 | +1.9% | 17,000 |
2023/07/18 | 2,453 | 2,484 | 2,453 | 2,473 | +9 | +0.4% | 8,800 |
2023/07/14 | 2,498 | 2,500 | 2,461 | 2,464 | -21 | -0.8% | 31,200 |
2023/07/13 | 2,502 | 2,503 | 2,474 | 2,485 | -15 | -0.6% | 16,500 |
2023/07/12 | 2,496 | 2,512 | 2,470 | 2,500 | -2 | -0.1% | 19,100 |
2023/07/11 | 2,501 | 2,519 | 2,491 | 2,502 | +1 | ±0% | 21,900 |
2023/07/10 | 2,510 | 2,527 | 2,497 | 2,501 | +7 | +0.3% | 26,200 |
2023/07/07 | 2,472 | 2,512 | 2,448 | 2,494 | -21 | -0.8% | 46,100 |
2023/07/06 | 2,494 | 2,546 | 2,492 | 2,515 | +33 | +1.3% | 46,100 |
2023/07/05 | 2,486 | 2,510 | 2,440 | 2,482 | -29 | -1.2% | 49,800 |
2023/07/04 | 2,505 | 2,521 | 2,505 | 2,511 | +1 | ±0% | 40,000 |
2023/07/03 | 2,511 | 2,525 | 2,508 | 2,510 | +1 | ±0% | 25,400 |
2023/06/30 | 2,530 | 2,545 | 2,502 | 2,509 | -16 | -0.6% | 45,600 |
2023/06/29 | 2,517 | 2,538 | 2,501 | 2,525 | +15 | +0.6% | 39,300 |
2023/06/28 | 2,467 | 2,512 | 2,466 | 2,510 | +56 | +2.3% | 32,800 |
2023/06/27 | 2,441 | 2,465 | 2,416 | 2,454 | -3 | -0.1% | 24,400 |
2023/06/26 | 2,463 | 2,499 | 2,440 | 2,457 | -3 | -0.1% | 22,500 |
2023/06/23 | 2,475 | 2,499 | 2,444 | 2,460 | -12 | -0.5% | 47,700 |
2023/06/22 | 2,508 | 2,523 | 2,465 | 2,472 | -22 | -0.9% | 40,500 |
2023/06/21 | 2,484 | 2,534 | 2,484 | 2,494 | +5 | +0.2% | 60,700 |
2023/06/20 | 2,485 | 2,500 | 2,475 | 2,489 | -12 | -0.5% | 36,200 |
2023/06/19 | 2,515 | 2,528 | 2,483 | 2,501 | +8 | +0.3% | 27,700 |
2023/06/16 | 2,532 | 2,532 | 2,492 | 2,493 | -23 | -0.9% | 57,600 |
2023/06/15 | 2,540 | 2,541 | 2,507 | 2,516 | -30 | -1.2% | 40,200 |
2023/06/14 | 2,498 | 2,551 | 2,498 | 2,546 | +54 | +2.2% | 44,000 |
2023/06/13 | 2,451 | 2,505 | 2,442 | 2,492 | +56 | +2.3% | 55,900 |
2023/06/12 | 2,449 | 2,456 | 2,424 | 2,436 | -3 | -0.1% | 27,500 |
2023/06/09 | 2,445 | 2,465 | 2,430 | 2,439 | +2 | +0.1% | 42,400 |
2023/06/08 | 2,450 | 2,481 | 2,435 | 2,437 | -9 | -0.4% | 51,800 |
2023/06/07 | 2,479 | 2,483 | 2,442 | 2,446 | -23 | -0.9% | 73,000 |
2023/06/06 | 2,437 | 2,479 | 2,428 | 2,469 | +10 | +0.4% | 40,300 |
2023/06/05 | 2,475 | 2,480 | 2,435 | 2,459 | +34 | +1.4% | 42,100 |
2023/06/02 | 2,403 | 2,437 | 2,396 | 2,425 | +71 | +3% | 68,000 |
2023/06/01 | 2,366 | 2,390 | 2,322 | 2,354 | -12 | -0.5% | 63,600 |
2023/05/31 | 2,451 | 2,466 | 2,362 | 2,366 | -104 | -4.2% | 95,400 |
2023/05/30 | 2,525 | 2,540 | 2,462 | 2,470 | -79 | -3.1% | 52,400 |
2023/05/29 | 2,560 | 2,572 | 2,523 | 2,549 | +19 | +0.8% | 46,000 |
201~
250
件表示中 / 3468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 | 453,000円 | +7.7% | +3.6% | 4.42% | 6.33倍 | 0.68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 | 257,300円 | +4.0% | +0.7% | 3.93% | 16.21倍 | 0.79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 | 439,000円 | +5.5% | -32.4% | 3.33% | 12.87倍 | 0.99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 | 619,000円 | +2.5% | -1.6% | 2.39% | 12.57倍 | 1.15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 | 88,000円 | +1.2% | +3.4% | 3.81% | 10.55倍 | 0.65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