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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,028 | 1,028 | 1,001 | 1,001 | -9 | -0.9% | 3,900 |
| 2021/03/22 | 1,010 | 1,030 | 1,000 | 1,010 | +10 | +1% | 2,900 |
| 2021/03/19 | 986 | 1,000 | 980 | 1,000 | +20 | +2% | 3,600 |
| 2021/03/18 | 971 | 980 | 971 | 980 | +10 | +1% | 1,400 |
| 2021/03/17 | 975 | 977 | 960 | 970 | -8 | -0.8% | 2,300 |
| 2021/03/16 | 978 | 978 | 970 | 978 | +8 | +0.8% | 1,500 |
| 2021/03/15 | 966 | 971 | 966 | 970 | -5 | -0.5% | 1,300 |
| 2021/03/12 | 962 | 975 | 962 | 975 | +9 | +0.9% | 3,000 |
| 2021/03/11 | 962 | 979 | 962 | 966 | +4 | +0.4% | 1,900 |
| 2021/03/10 | 955 | 966 | 955 | 962 | +8 | +0.8% | 1,700 |
| 2021/03/09 | 955 | 955 | 954 | 954 | ±0 | ±0% | 700 |
| 2021/03/08 | 947 | 966 | 947 | 954 | +8 | +0.8% | 1,000 |
| 2021/03/05 | 947 | 959 | 946 | 946 | -6 | -0.6% | 300 |
| 2021/03/04 | 955 | 955 | 951 | 952 | +5 | +0.5% | 400 |
| 2021/03/03 | 944 | 959 | 944 | 947 | -1 | -0.1% | 800 |
| 2021/03/02 | 963 | 963 | 948 | 948 | -5 | -0.5% | 1,400 |
| 2021/03/01 | 970 | 971 | 953 | 953 | -32 | -3.2% | 3,400 |
| 2021/02/26 | 955 | 990 | 947 | 985 | +24 | +2.5% | 4,400 |
| 2021/02/25 | 958 | 961 | 945 | 961 | +10 | +1.1% | 2,800 |
| 2021/02/24 | 948 | 955 | 948 | 951 | +1 | +0.1% | 1,700 |
| 2021/02/22 | 954 | 954 | 948 | 950 | ±0 | ±0% | 2,900 |
| 2021/02/19 | 948 | 950 | 947 | 950 | +5 | +0.5% | 1,000 |
| 2021/02/18 | 941 | 945 | 936 | 945 | -6 | -0.6% | 600 |
| 2021/02/17 | 940 | 952 | 926 | 951 | +7 | +0.7% | 1,900 |
| 2021/02/16 | 930 | 945 | 930 | 944 | +14 | +1.5% | 2,100 |
| 2021/02/15 | 950 | 965 | 930 | 930 | -15 | -1.6% | 6,600 |
| 2021/02/12 | 960 | 1,065 | 945 | 945 | -11 | -1.2% | 17,600 |
| 2021/02/10 | 954 | 956 | 947 | 956 | +11 | +1.2% | 1,700 |
| 2021/02/09 | 955 | 955 | 938 | 945 | -8 | -0.8% | 2,100 |
| 2021/02/08 | 937 | 953 | 937 | 953 | +22 | +2.4% | 4,700 |
| 2021/02/05 | 936 | 936 | 931 | 931 | -2 | -0.2% | 1,300 |
| 2021/02/04 | 924 | 933 | 924 | 933 | +2 | +0.2% | 700 |
| 2021/02/03 | 924 | 931 | 924 | 931 | +3 | +0.3% | 1,100 |
| 2021/02/02 | 933 | 933 | 928 | 928 | +1 | +0.1% | 700 |
| 2021/02/01 | 923 | 927 | 914 | 927 | +4 | +0.4% | 900 |
| 2021/01/29 | 929 | 936 | 923 | 923 | +12 | +1.3% | 1,200 |
| 2021/01/28 | 922 | 922 | 906 | 911 | -13 | -1.4% | 2,200 |
| 2021/01/27 | 921 | 924 | 921 | 924 | -1 | -0.1% | 400 |
| 2021/01/26 | 925 | 925 | 925 | 925 | -9 | -1% | 100 |
| 2021/01/25 | 935 | 935 | 916 | 934 | +6 | +0.6% | 2,300 |
| 2021/01/22 | 928 | 928 | 923 | 928 | +5 | +0.5% | 400 |
| 2021/01/21 | 919 | 928 | 919 | 923 | +3 | +0.3% | 700 |
| 2021/01/20 | 917 | 925 | 915 | 920 | -5 | -0.5% | 1,200 |
| 2021/01/19 | 922 | 930 | 920 | 925 | -3 | -0.3% | 1,000 |
| 2021/01/18 | 914 | 928 | 914 | 928 | +13 | +1.4% | 3,000 |
| 2021/01/15 | 916 | 919 | 914 | 915 | +5 | +0.5% | 900 |
| 2021/01/14 | 914 | 926 | 896 | 910 | -19 | -2% | 7,100 |
| 2021/01/13 | 917 | 929 | 912 | 929 | +8 | +0.9% | 1,800 |
| 2021/01/12 | 916 | 932 | 916 | 921 | -5 | -0.5% | 2,200 |
| 2021/01/08 | 929 | 929 | 915 | 926 | ±0 | ±0% | 1,300 |
901～
950
件表示中 / 3586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 | 88,400円 | +5.9% | -26.9% | 2.26% | 23.60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 |
| 杉田エース | 127,900円 | +5.8% | -7.2% | 3.13% | 11.25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 |
| 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 |
| 三京化 | 426,000円 | +3.7% | +5.6% | - | - | - |
|
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 |
| 神 栄 | 156,000円 | +2.0% | -13.6% | 5.77% | 4.74倍 | 0.83倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
市場注目の銘柄
チャート関連のコラム
