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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 919 | 926 | 919 | 923 | -1 | -0.1% | 3,300 |
| 2024/03/04 | 932 | 934 | 920 | 924 | -9 | -1% | 6,100 |
| 2024/03/01 | 933 | 933 | 929 | 933 | +2 | +0.2% | 2,600 |
| 2024/02/29 | 931 | 933 | 929 | 931 | ±0 | ±0% | 900 |
| 2024/02/28 | 925 | 933 | 925 | 931 | +3 | +0.3% | 2,900 |
| 2024/02/27 | 928 | 928 | 928 | 928 | ±0 | ±0% | 1,100 |
| 2024/02/26 | 926 | 928 | 926 | 928 | ±0 | ±0% | 400 |
| 2024/02/22 | 925 | 928 | 925 | 928 | ±0 | ±0% | 2,800 |
| 2024/02/21 | 925 | 928 | 925 | 928 | +2 | +0.2% | 1,900 |
| 2024/02/20 | 927 | 928 | 926 | 926 | -2 | -0.2% | 1,200 |
| 2024/02/19 | 927 | 928 | 927 | 928 | +1 | +0.1% | 1,200 |
| 2024/02/16 | 927 | 927 | 927 | 927 | +2 | +0.2% | 200 |
| 2024/02/15 | 928 | 928 | 925 | 925 | -2 | -0.2% | 700 |
| 2024/02/14 | 924 | 927 | 924 | 927 | -3 | -0.3% | 400 |
| 2024/02/13 | 928 | 930 | 928 | 930 | +2 | +0.2% | 1,800 |
| 2024/02/09 | 926 | 928 | 926 | 928 | +1 | +0.1% | 2,300 |
| 2024/02/08 | 927 | 928 | 926 | 927 | -1 | -0.1% | 1,400 |
| 2024/02/07 | 927 | 928 | 926 | 928 | +1 | +0.1% | 1,200 |
| 2024/02/06 | 923 | 927 | 923 | 927 | -1 | -0.1% | 2,500 |
| 2024/02/05 | 926 | 928 | 926 | 928 | +1 | +0.1% | 600 |
| 2024/02/02 | 924 | 927 | 924 | 927 | +1 | +0.1% | 700 |
| 2024/02/01 | 924 | 926 | 924 | 926 | +2 | +0.2% | 400 |
| 2024/01/31 | 927 | 927 | 924 | 924 | -6 | -0.6% | 1,300 |
| 2024/01/30 | 927 | 930 | 927 | 930 | ±0 | ±0% | 500 |
| 2024/01/29 | 927 | 930 | 927 | 930 | +3 | +0.3% | 1,000 |
| 2024/01/26 | 927 | 927 | 927 | 927 | ±0 | ±0% | 400 |
| 2024/01/25 | 925 | 927 | 925 | 927 | +2 | +0.2% | 1,300 |
| 2024/01/24 | 928 | 928 | 925 | 925 | -4 | -0.4% | 1,000 |
| 2024/01/23 | 925 | 929 | 921 | 929 | +3 | +0.3% | 2,900 |
| 2024/01/22 | 924 | 926 | 921 | 926 | +2 | +0.2% | 800 |
| 2024/01/19 | 925 | 925 | 920 | 924 | -1 | -0.1% | 900 |
| 2024/01/18 | 925 | 925 | 925 | 925 | ±0 | ±0% | 600 |
| 2024/01/17 | 922 | 925 | 922 | 925 | +1 | +0.1% | 2,900 |
| 2024/01/16 | 925 | 925 | 919 | 924 | -4 | -0.4% | 1,400 |
| 2024/01/15 | 924 | 928 | 924 | 928 | +5 | +0.5% | 2,600 |
| 2024/01/12 | 924 | 924 | 923 | 923 | -2 | -0.2% | 2,100 |
| 2024/01/11 | 923 | 925 | 920 | 925 | +1 | +0.1% | 1,800 |
| 2024/01/10 | 920 | 924 | 920 | 924 | -3 | -0.3% | 200 |
| 2024/01/09 | 922 | 927 | 922 | 927 | +14 | +1.5% | 1,600 |
| 2024/01/05 | 924 | 928 | 913 | 913 | ±0 | ±0% | 4,300 |
| 2024/01/04 | 914 | 921 | 913 | 913 | -9 | -1% | 1,300 |
| 2023/12/29 | 922 | 922 | 922 | 922 | +2 | +0.2% | 1,400 |
| 2023/12/28 | 923 | 923 | 914 | 920 | ±0 | ±0% | 300 |
| 2023/12/27 | 920 | 921 | 920 | 920 | -1 | -0.1% | 500 |
| 2023/12/26 | 921 | 921 | 921 | 921 | +7 | +0.8% | 600 |
| 2023/12/25 | 923 | 923 | 914 | 914 | -6 | -0.7% | 2,000 |
| 2023/12/22 | 920 | 920 | 918 | 920 | ±0 | ±0% | 900 |
| 2023/12/21 | 924 | 924 | 920 | 920 | +7 | +0.8% | 1,500 |
| 2023/12/20 | 915 | 921 | 913 | 913 | -8 | -0.9% | 1,300 |
| 2023/12/19 | 915 | 921 | 913 | 921 | +8 | +0.9% | 700 |
51～
100
件表示中 / 3458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 | 90,800円 | +5.9% | -26.9% | 2.20% | 24.25倍 | 0.28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 |
| アップル | 50,400円 | -4.4% | -17.5% | 1.98% | 8.29倍 | 0.77倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
| 高見澤 | 396,500円 | -1.4% | -5.0% | 1.26% | 5.52倍 | 0.47倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| 杉田エース | 128,000円 | +5.8% | -7.2% | 3.13% | 11.26倍 | 0.60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 |
| トルク | 24,300円 | +5.7% | +0.1% | 2.47% | 7.03倍 | 0.49倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
市場注目の銘柄
チャート関連のコラム
