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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 4,380 | 4,495 | 4,375 | 4,385 | +50 | +1.2% | 80,500 |
| 2024/05/28 | 4,340 | 4,380 | 4,310 | 4,335 | -10 | -0.2% | 36,000 |
| 2024/05/27 | 4,450 | 4,455 | 4,320 | 4,345 | -90 | -2% | 62,400 |
| 2024/05/24 | 4,370 | 4,470 | 4,330 | 4,435 | +55 | +1.3% | 38,200 |
| 2024/05/23 | 4,410 | 4,450 | 4,345 | 4,380 | -30 | -0.7% | 45,400 |
| 2024/05/22 | 4,430 | 4,520 | 4,410 | 4,410 | -90 | -2% | 64,600 |
| 2024/05/21 | 4,745 | 4,800 | 4,490 | 4,500 | -275 | -5.8% | 141,100 |
| 2024/05/20 | 4,495 | 4,825 | 4,495 | 4,775 | +280 | +6.2% | 140,500 |
| 2024/05/17 | 4,270 | 4,500 | 4,245 | 4,495 | +225 | +5.3% | 164,800 |
| 2024/05/16 | 4,265 | 4,320 | 4,225 | 4,270 | +5 | +0.1% | 125,500 |
| 2024/05/15 | 4,340 | 4,370 | 4,255 | 4,265 | -40 | -0.9% | 119,800 |
| 2024/05/14 | 4,355 | 4,445 | 4,200 | 4,305 | -190 | -4.2% | 357,100 |
| 2024/05/13 | 4,495 | 4,495 | 4,495 | 4,495 | +700 | +18.4% | 44,800 |
| 2024/05/10 | 3,795 | 3,795 | 3,795 | 3,795 | +700 | +22.6% | 11,700 |
| 2024/05/09 | 3,055 | 3,100 | 3,030 | 3,095 | +95 | +3.2% | 16,100 |
| 2024/05/08 | 3,045 | 3,065 | 3,000 | 3,000 | -45 | -1.5% | 18,700 |
| 2024/05/07 | 3,035 | 3,060 | 3,020 | 3,045 | -15 | -0.5% | 15,000 |
| 2024/05/02 | 3,095 | 3,095 | 3,060 | 3,060 | -20 | -0.6% | 9,900 |
| 2024/05/01 | 3,090 | 3,105 | 3,080 | 3,080 | -40 | -1.3% | 6,900 |
| 2024/04/30 | 3,030 | 3,135 | 3,030 | 3,120 | +90 | +3% | 19,500 |
| 2024/04/26 | 2,990 | 3,030 | 2,971 | 3,030 | +31 | +1% | 26,000 |
| 2024/04/25 | 3,005 | 3,015 | 2,998 | 2,999 | -6 | -0.2% | 13,000 |
| 2024/04/24 | 2,987 | 3,025 | 2,984 | 3,005 | +30 | +1% | 11,600 |
| 2024/04/23 | 3,030 | 3,040 | 2,975 | 2,975 | -22 | -0.7% | 9,600 |
| 2024/04/22 | 2,999 | 3,015 | 2,979 | 2,997 | +52 | +1.8% | 14,300 |
| 2024/04/19 | 2,974 | 3,000 | 2,935 | 2,945 | -70 | -2.3% | 35,800 |
| 2024/04/18 | 2,984 | 3,035 | 2,975 | 3,015 | +27 | +0.9% | 23,300 |
| 2024/04/17 | 3,075 | 3,080 | 2,988 | 2,988 | -87 | -2.8% | 20,600 |
| 2024/04/16 | 3,100 | 3,130 | 3,050 | 3,075 | -75 | -2.4% | 37,300 |
| 2024/04/15 | 3,100 | 3,155 | 3,090 | 3,150 | +20 | +0.6% | 23,800 |
| 2024/04/12 | 3,095 | 3,130 | 3,085 | 3,130 | +40 | +1.3% | 28,400 |
| 2024/04/11 | 3,060 | 3,110 | 3,040 | 3,090 | +30 | +1% | 28,200 |
| 2024/04/10 | 3,065 | 3,090 | 3,045 | 3,060 | -5 | -0.2% | 24,600 |
| 2024/04/09 | 3,035 | 3,085 | 3,010 | 3,065 | +35 | +1.2% | 16,600 |
| 2024/04/08 | 2,997 | 3,035 | 2,994 | 3,030 | +53 | +1.8% | 25,000 |
| 2024/04/05 | 2,895 | 2,977 | 2,893 | 2,977 | +54 | +1.8% | 28,000 |
| 2024/04/04 | 2,892 | 2,938 | 2,892 | 2,923 | +45 | +1.6% | 33,800 |
| 2024/04/03 | 2,836 | 2,903 | 2,812 | 2,878 | +42 | +1.5% | 17,500 |
| 2024/04/02 | 2,850 | 2,881 | 2,820 | 2,836 | -9 | -0.3% | 33,000 |
| 2024/04/01 | 2,897 | 2,904 | 2,836 | 2,845 | -52 | -1.8% | 14,900 |
| 2024/03/29 | 2,835 | 2,900 | 2,835 | 2,897 | +48 | +1.7% | 12,200 |
| 2024/03/28 | 2,877 | 2,898 | 2,835 | 2,849 | -50 | -1.7% | 23,400 |
| 2024/03/27 | 2,883 | 2,916 | 2,881 | 2,899 | +50 | +1.8% | 34,400 |
| 2024/03/26 | 2,823 | 2,855 | 2,823 | 2,849 | +4 | +0.1% | 15,900 |
| 2024/03/25 | 2,841 | 2,886 | 2,833 | 2,845 | -32 | -1.1% | 31,600 |
| 2024/03/22 | 2,909 | 2,909 | 2,865 | 2,877 | -18 | -0.6% | 18,800 |
| 2024/03/21 | 2,871 | 2,912 | 2,861 | 2,895 | +51 | +1.8% | 30,000 |
| 2024/03/19 | 2,776 | 2,850 | 2,764 | 2,844 | +68 | +2.4% | 26,800 |
| 2024/03/18 | 2,817 | 2,817 | 2,770 | 2,776 | -8 | -0.3% | 15,700 |
| 2024/03/15 | 2,742 | 2,833 | 2,738 | 2,784 | +42 | +1.5% | 159,200 |
251～
300
件表示中 / 3715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 | 809,000円 | - | - | - | - | 1.38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 |
| 三井倉ＨＤ | 411,000円 | +4.7% | +8.1% | 1.19% | 30.14倍 | 2.62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 | 303,000円 | +1.9% | -6.8% | 3.40% | 13.43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 |
| トランシィ | 98,100円 | +1.0% | -5.7% | 3.82% | 10.57倍 | 0.67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 |
| キユソー流通 | 240,200円 | +1.4% | -24.3% | 1.14% | 29.85倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
