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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/26 | 4,730 | 4,780 | 4,680 | 4,740 | +40 | +0.9% | 55,100 |
| 2024/06/25 | 4,680 | 4,710 | 4,665 | 4,700 | +20 | +0.4% | 38,900 |
| 2024/06/24 | 4,695 | 4,740 | 4,575 | 4,680 | +15 | +0.3% | 59,000 |
| 2024/06/21 | 4,760 | 4,760 | 4,650 | 4,665 | -105 | -2.2% | 93,600 |
| 2024/06/20 | 4,765 | 4,800 | 4,610 | 4,770 | -65 | -1.3% | 116,600 |
| 2024/06/19 | 4,655 | 4,835 | 4,655 | 4,835 | +230 | +5% | 139,600 |
| 2024/06/18 | 4,595 | 4,695 | 4,585 | 4,605 | +100 | +2.2% | 102,100 |
| 2024/06/17 | 4,520 | 4,545 | 4,480 | 4,505 | -45 | -1% | 49,800 |
| 2024/06/14 | 4,490 | 4,620 | 4,470 | 4,550 | +55 | +1.2% | 81,900 |
| 2024/06/13 | 4,600 | 4,600 | 4,440 | 4,495 | -100 | -2.2% | 61,500 |
| 2024/06/12 | 4,500 | 4,600 | 4,500 | 4,595 | +115 | +2.6% | 124,600 |
| 2024/06/11 | 4,485 | 4,500 | 4,460 | 4,480 | ±0 | ±0% | 33,300 |
| 2024/06/10 | 4,400 | 4,480 | 4,395 | 4,480 | +70 | +1.6% | 35,200 |
| 2024/06/07 | 4,460 | 4,490 | 4,410 | 4,410 | -50 | -1.1% | 25,500 |
| 2024/06/06 | 4,475 | 4,515 | 4,450 | 4,460 | +5 | +0.1% | 49,100 |
| 2024/06/05 | 4,465 | 4,500 | 4,420 | 4,455 | -65 | -1.4% | 51,700 |
| 2024/06/04 | 4,530 | 4,560 | 4,485 | 4,520 | -10 | -0.2% | 60,500 |
251～
300
件表示中 / 3768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 | 807,000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 | 422,500円 | +4.7% | +10.9% | 1.16% | 30.70倍 | 2.70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 | 307,500円 | +1.9% | -6.8% | 3.35% | 13.57倍 | 0.90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 | 357,500円 | +2.5% | -14.1% | 0.77% | 38.64倍 | 2.05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 | 119,700円 | +1.0% | -5.7% | 3.13% | 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
