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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 905 | 906 | 901 | 906 | +1 | +0.1% | 400 |
| 2021/08/13 | 905 | 905 | 905 | 905 | ±0 | ±0% | 100 |
| 2021/08/12 | 901 | 905 | 901 | 905 | +4 | +0.4% | 1,300 |
| 2021/08/11 | 901 | 901 | 901 | 901 | ±0 | ±0% | 300 |
| 2021/08/10 | 904 | 904 | 900 | 901 | -18 | -2% | 1,300 |
| 2021/08/06 | 913 | 919 | 913 | 919 | - | - | 200 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 904 | 909 | 898 | 898 | - | - | 4,800 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 927 | 927 | 909 | 909 | -21 | -2.3% | 200 |
| 2021/07/30 | 920 | 930 | 920 | 930 | +17 | +1.9% | 400 |
| 2021/07/29 | 907 | 913 | 907 | 913 | +5 | +0.6% | 600 |
| 2021/07/28 | 911 | 911 | 908 | 908 | - | - | 1,100 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 915 | 915 | 910 | 914 | -19 | -2% | 700 |
| 2021/07/21 | 938 | 938 | 922 | 933 | +8 | +0.9% | 1,300 |
| 2021/07/20 | 920 | 925 | 920 | 925 | +5 | +0.5% | 400 |
| 2021/07/19 | 924 | 924 | 920 | 920 | -1 | -0.1% | 400 |
| 2021/07/16 | 927 | 927 | 921 | 921 | -7 | -0.8% | 700 |
| 2021/07/15 | 916 | 928 | 916 | 928 | +12 | +1.3% | 300 |
| 2021/07/14 | 909 | 916 | 909 | 916 | +7 | +0.8% | 1,100 |
| 2021/07/13 | 899 | 909 | 895 | 909 | -5 | -0.5% | 1,200 |
| 2021/07/12 | 914 | 914 | 914 | 914 | +8 | +0.9% | 200 |
| 2021/07/09 | 895 | 907 | 895 | 906 | +1 | +0.1% | 1,400 |
| 2021/07/08 | 905 | 905 | 905 | 905 | - | - | 100 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 897 | 913 | 897 | 913 | +13 | +1.4% | 700 |
| 2021/07/05 | 911 | 912 | 894 | 900 | -19 | -2.1% | 5,200 |
| 2021/07/02 | 923 | 923 | 919 | 919 | -10 | -1.1% | 600 |
| 2021/07/01 | 933 | 933 | 920 | 929 | +7 | +0.8% | 600 |
| 2021/06/30 | 924 | 924 | 922 | 922 | ±0 | ±0% | 500 |
| 2021/06/29 | 932 | 932 | 922 | 922 | +1 | +0.1% | 500 |
| 2021/06/28 | 917 | 921 | 917 | 921 | +1 | +0.1% | 300 |
| 2021/06/25 | 921 | 925 | 920 | 920 | -16 | -1.7% | 1,400 |
| 2021/06/24 | 909 | 936 | 909 | 936 | +19 | +2.1% | 1,300 |
| 2021/06/23 | 919 | 919 | 911 | 917 | +10 | +1.1% | 300 |
| 2021/06/22 | 911 | 911 | 907 | 907 | +1 | +0.1% | 200 |
| 2021/06/21 | 903 | 906 | 902 | 906 | -9 | -1% | 1,400 |
| 2021/06/18 | 906 | 915 | 906 | 915 | +4 | +0.4% | 3,800 |
| 2021/06/17 | 906 | 913 | 901 | 911 | +7 | +0.8% | 2,100 |
| 2021/06/16 | 903 | 904 | 903 | 904 | +1 | +0.1% | 800 |
| 2021/06/15 | 897 | 909 | 897 | 903 | +7 | +0.8% | 1,500 |
| 2021/06/14 | 898 | 918 | 896 | 896 | -2 | -0.2% | 3,800 |
| 2021/06/11 | 910 | 911 | 892 | 898 | -6 | -0.7% | 4,300 |
| 2021/06/10 | 903 | 904 | 903 | 904 | ±0 | ±0% | 200 |
| 2021/06/09 | 904 | 904 | 904 | 904 | +1 | +0.1% | 400 |
| 2021/06/08 | 902 | 903 | 902 | 903 | - | - | 300 |
| 2021/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/04 | 903 | 908 | 903 | 908 | +4 | +0.4% | 200 |
| 2021/06/03 | 908 | 908 | 904 | 904 | +6 | +0.7% | 500 |
901～
950
件表示中 / 3683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 | 84,100円 | +1.2% | -20.2% | 2.38% | 18.72倍 | 0.25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 |
| シャルレ | 40,200円 | -11.5% | - | 1.99% | - | 0.36倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| ポエック | 136,800円 | +25.4% | +132.6% | 5.12% | 10.72倍 | 1.52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 |
| 杉田エース | 117,800円 | +5.8% | -7.2% | 3.40% | 10.36倍 | 0.57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 |
| 初穂商事 | 179,000円 | +4.8% | +3.9% | 4.19% | 5.89倍 | 0.62倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
市場注目の銘柄
チャート関連のコラム
