日新商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 882 | 885 | 882 | 885 | -2 | -0.2% | 400 |
| 2024/11/20 | 883 | 888 | 882 | 887 | +5 | +0.6% | 600 |
| 2024/11/19 | 882 | 882 | 882 | 882 | +1 | +0.1% | 600 |
| 2024/11/18 | 881 | 882 | 881 | 881 | -1 | -0.1% | 1,000 |
| 2024/11/15 | 886 | 889 | 882 | 882 | -4 | -0.5% | 1,300 |
| 2024/11/14 | 881 | 891 | 881 | 886 | - | - | 1,000 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 885 | 886 | 878 | 885 | -4 | -0.4% | 3,000 |
| 2024/11/11 | 894 | 894 | 882 | 889 | -1 | -0.1% | 1,600 |
| 2024/11/08 | 885 | 890 | 882 | 890 | -5 | -0.6% | 800 |
| 2024/11/07 | 882 | 895 | 880 | 895 | -1 | -0.1% | 700 |
| 2024/11/06 | 882 | 896 | 877 | 896 | - | - | 1,800 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 883 | 887 | 879 | 887 | +4 | +0.5% | 2,800 |
| 2024/10/30 | 883 | 883 | 883 | 883 | -2 | -0.2% | 200 |
| 2024/10/29 | 881 | 885 | 881 | 885 | ±0 | ±0% | 900 |
| 2024/10/28 | 882 | 885 | 882 | 885 | +1 | +0.1% | 700 |
| 2024/10/25 | 881 | 884 | 881 | 884 | +3 | +0.3% | 2,500 |
| 2024/10/24 | 887 | 887 | 881 | 881 | -6 | -0.7% | 3,000 |
| 2024/10/23 | 887 | 887 | 887 | 887 | -3 | -0.3% | 200 |
| 2024/10/22 | 885 | 898 | 884 | 890 | +2 | +0.2% | 2,100 |
| 2024/10/21 | 888 | 888 | 885 | 888 | +1 | +0.1% | 800 |
| 2024/10/18 | 887 | 887 | 887 | 887 | ±0 | ±0% | 300 |
| 2024/10/17 | 890 | 890 | 886 | 887 | +1 | +0.1% | 600 |
| 2024/10/16 | 887 | 887 | 886 | 886 | -1 | -0.1% | 400 |
| 2024/10/15 | 893 | 896 | 887 | 887 | -9 | -1% | 900 |
| 2024/10/11 | 884 | 896 | 884 | 896 | +8 | +0.9% | 200 |
| 2024/10/10 | 885 | 888 | 884 | 888 | +5 | +0.6% | 400 |
| 2024/10/09 | 886 | 898 | 883 | 883 | -2 | -0.2% | 3,400 |
| 2024/10/08 | 885 | 885 | 885 | 885 | -4 | -0.4% | 300 |
| 2024/10/07 | 891 | 895 | 886 | 889 | -2 | -0.2% | 1,100 |
| 2024/10/04 | 891 | 891 | 884 | 891 | +4 | +0.5% | 500 |
| 2024/10/03 | 887 | 888 | 882 | 887 | ±0 | ±0% | 1,500 |
| 2024/10/02 | 883 | 887 | 883 | 887 | +4 | +0.5% | 1,100 |
| 2024/10/01 | 884 | 890 | 882 | 883 | -1 | -0.1% | 1,400 |
| 2024/09/30 | 881 | 886 | 881 | 884 | -2 | -0.2% | 1,800 |
| 2024/09/27 | 880 | 890 | 880 | 886 | -2 | -0.2% | 2,400 |
| 2024/09/26 | 891 | 891 | 887 | 888 | -3 | -0.3% | 800 |
| 2024/09/25 | 891 | 891 | 891 | 891 | +3 | +0.3% | 1,200 |
| 2024/09/24 | 890 | 890 | 888 | 888 | +1 | +0.1% | 600 |
| 2024/09/20 | 886 | 889 | 886 | 887 | +1 | +0.1% | 400 |
| 2024/09/19 | 885 | 889 | 885 | 886 | +1 | +0.1% | 700 |
| 2024/09/18 | 886 | 886 | 885 | 885 | -1 | -0.1% | 1,000 |
| 2024/09/17 | 886 | 886 | 886 | 886 | -2 | -0.2% | 400 |
| 2024/09/13 | 887 | 888 | 887 | 888 | -4 | -0.4% | 700 |
| 2024/09/12 | 894 | 894 | 892 | 892 | +4 | +0.5% | 600 |
| 2024/09/11 | 886 | 889 | 886 | 888 | ±0 | ±0% | 800 |
| 2024/09/10 | 886 | 894 | 886 | 888 | +2 | +0.2% | 800 |
| 2024/09/09 | 881 | 891 | 881 | 886 | -5 | -0.6% | 2,000 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「日新商事」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 |
|---|---|---|---|---|---|---|---|---|
| 日新商事 | 88,500円 | +5.9% | -26.9% | 2.26% | 23.63倍 | 0.26倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| 横丸魚 | 94,500円 | +2.0% | +13.0% | 2.75% | 14.32倍 | 0.38倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| 杉田エース | 127,300円 | +5.8% | -7.2% | 3.14% | 11.20倍 | 0.62倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| ＩＮＥＳＴ | 6,100円 | +42.7% | -66.5% | 0.00% | 225.93倍 | 1.37倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| 三京化 | 426,000円 | +3.7% | +5.6% | 2.11% | 15.78倍 | 0.54倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
市場注目の銘柄
チャート関連のコラム
