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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,139 | 1,145 | 1,130 | 1,140 | -3 | -0.3% | 3,000 |
| 2025/08/18 | 1,167 | 1,169 | 1,130 | 1,143 | -26 | -2.2% | 7,900 |
| 2025/08/15 | 1,163 | 1,174 | 1,158 | 1,169 | +6 | +0.5% | 4,800 |
| 2025/08/14 | 1,167 | 1,170 | 1,162 | 1,163 | -7 | -0.6% | 6,100 |
| 2025/08/13 | 1,176 | 1,177 | 1,162 | 1,170 | -10 | -0.8% | 6,300 |
| 2025/08/12 | 1,176 | 1,184 | 1,176 | 1,180 | +30 | +2.6% | 4,300 |
| 2025/08/08 | 1,191 | 1,210 | 1,142 | 1,150 | -50 | -4.2% | 13,100 |
| 2025/08/07 | 1,166 | 1,200 | 1,166 | 1,200 | +45 | +3.9% | 5,300 |
| 2025/08/06 | 1,141 | 1,155 | 1,132 | 1,155 | +14 | +1.2% | 5,300 |
| 2025/08/05 | 1,125 | 1,141 | 1,125 | 1,141 | +19 | +1.7% | 1,600 |
| 2025/08/04 | 1,122 | 1,144 | 1,121 | 1,122 | -18 | -1.6% | 1,100 |
| 2025/08/01 | 1,142 | 1,147 | 1,134 | 1,140 | -8 | -0.7% | 1,500 |
| 2025/07/31 | 1,140 | 1,149 | 1,138 | 1,148 | +13 | +1.1% | 2,200 |
| 2025/07/30 | 1,132 | 1,140 | 1,119 | 1,135 | -1 | -0.1% | 3,600 |
| 2025/07/29 | 1,088 | 1,136 | 1,077 | 1,136 | +49 | +4.5% | 8,500 |
| 2025/07/28 | 1,068 | 1,087 | 1,068 | 1,087 | +9 | +0.8% | 2,900 |
| 2025/07/25 | 1,081 | 1,086 | 1,055 | 1,078 | +8 | +0.7% | 11,100 |
| 2025/07/24 | 1,094 | 1,094 | 1,053 | 1,070 | -4 | -0.4% | 10,900 |
| 2025/07/23 | 1,076 | 1,079 | 1,074 | 1,074 | +8 | +0.8% | 1,200 |
| 2025/07/22 | 1,050 | 1,066 | 1,043 | 1,066 | +16 | +1.5% | 1,600 |
| 2025/07/18 | 1,053 | 1,070 | 1,046 | 1,050 | -3 | -0.3% | 4,700 |
| 2025/07/17 | 1,055 | 1,068 | 1,053 | 1,053 | -7 | -0.7% | 1,800 |
| 2025/07/16 | 1,057 | 1,100 | 1,025 | 1,060 | -6 | -0.6% | 27,000 |
| 2025/07/15 | 1,086 | 1,086 | 1,066 | 1,066 | -14 | -1.3% | 2,700 |
| 2025/07/14 | 1,070 | 1,085 | 1,070 | 1,080 | +10 | +0.9% | 2,100 |
| 2025/07/11 | 1,065 | 1,070 | 1,063 | 1,070 | +5 | +0.5% | 1,200 |
| 2025/07/10 | 1,080 | 1,080 | 1,065 | 1,065 | -14 | -1.3% | 1,400 |
| 2025/07/09 | 1,060 | 1,094 | 1,060 | 1,079 | +20 | +1.9% | 2,900 |
| 2025/07/08 | 1,065 | 1,065 | 1,056 | 1,059 | +4 | +0.4% | 1,600 |
| 2025/07/07 | 1,051 | 1,060 | 1,051 | 1,055 | -5 | -0.5% | 2,000 |
| 2025/07/04 | 1,060 | 1,063 | 1,060 | 1,060 | ±0 | ±0% | 2,800 |
| 2025/07/03 | 1,033 | 1,061 | 1,033 | 1,060 | +27 | +2.6% | 8,200 |
| 2025/07/02 | 1,020 | 1,040 | 1,020 | 1,033 | +18 | +1.8% | 7,900 |
| 2025/07/01 | 1,015 | 1,035 | 1,015 | 1,015 | ±0 | ±0% | 2,400 |
| 2025/06/30 | 1,021 | 1,028 | 1,005 | 1,015 | -13 | -1.3% | 3,500 |
| 2025/06/27 | 1,010 | 1,028 | 1,010 | 1,028 | +21 | +2.1% | 1,500 |
| 2025/06/26 | 1,006 | 1,007 | 1,006 | 1,007 | +1 | +0.1% | 500 |
| 2025/06/25 | 1,002 | 1,012 | 1,001 | 1,006 | -2 | -0.2% | 3,500 |
| 2025/06/24 | 1,009 | 1,009 | 999 | 1,008 | -1 | -0.1% | 2,200 |
| 2025/06/23 | 1,011 | 1,011 | 1,000 | 1,009 | +3 | +0.3% | 6,000 |
| 2025/06/20 | 1,016 | 1,017 | 1,005 | 1,006 | -15 | -1.5% | 8,000 |
| 2025/06/19 | 1,023 | 1,023 | 1,015 | 1,021 | -1 | -0.1% | 2,100 |
| 2025/06/18 | 1,020 | 1,022 | 1,020 | 1,022 | +8 | +0.8% | 1,900 |
| 2025/06/17 | 1,025 | 1,035 | 1,007 | 1,014 | -7 | -0.7% | 4,500 |
| 2025/06/16 | 1,016 | 1,027 | 1,016 | 1,021 | +17 | +1.7% | 2,300 |
| 2025/06/13 | 1,025 | 1,025 | 1,004 | 1,004 | -25 | -2.4% | 3,500 |
| 2025/06/12 | 1,011 | 1,029 | 1,011 | 1,029 | +18 | +1.8% | 2,600 |
| 2025/06/11 | 1,000 | 1,020 | 1,000 | 1,011 | +11 | +1.1% | 5,600 |
| 2025/06/10 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 600 |
| 2025/06/09 | 999 | 1,011 | 999 | 1,010 | +10 | +1% | 1,300 |
1～
50
件表示中 / 3765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 | 113,500円 | +8.9% | +7.9% | 1.85% | 25.26倍 | 0.33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 |
| ポエック | 189,000円 | +25.4% | +132.6% | 3.70% | 14.25倍 | 2.03倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| 大 光 | 58,200円 | +5.9% | +6.5% | 2.58% | 14.67倍 | 1.34倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| サンリン | 69,900円 | +3.8% | -10.0% | 3.43% | 11.10倍 | 0.41倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| 中山福 | 42,200円 | -2.3% | +58.9% | 2.37% | 14.90倍 | 0.37倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
市場注目の銘柄
チャート関連のコラム
