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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 893 | 900 | 893 | 900 | +8 | +0.9% | 800 |
| 2018/02/20 | 892 | 893 | 892 | 892 | -8 | -0.9% | 500 |
| 2018/02/19 | 900 | 908 | 900 | 900 | +25 | +2.9% | 1,800 |
| 2018/02/16 | 868 | 875 | 868 | 875 | +4 | +0.5% | 1,700 |
| 2018/02/15 | 887 | 898 | 871 | 871 | -7 | -0.8% | 2,800 |
| 2018/02/14 | 877 | 913 | 877 | 878 | -11 | -1.2% | 4,600 |
| 2018/02/13 | 904 | 915 | 884 | 889 | -14 | -1.6% | 7,200 |
| 2018/02/09 | 900 | 905 | 900 | 903 | -13 | -1.4% | 5,400 |
| 2018/02/08 | 915 | 916 | 909 | 916 | +11 | +1.2% | 1,200 |
| 2018/02/07 | 900 | 905 | 900 | 905 | +4 | +0.4% | 2,700 |
| 2018/02/06 | 900 | 901 | 873 | 901 | -6 | -0.7% | 11,400 |
| 2018/02/05 | 912 | 912 | 903 | 907 | -10 | -1.1% | 5,400 |
| 2018/02/02 | 912 | 917 | 912 | 917 | +5 | +0.5% | 1,900 |
| 2018/02/01 | 911 | 912 | 911 | 912 | ±0 | ±0% | 2,600 |
| 2018/01/31 | 912 | 912 | 912 | 912 | ±0 | ±0% | 300 |
| 2018/01/30 | 912 | 917 | 910 | 912 | -4 | -0.4% | 2,300 |
| 2018/01/29 | 910 | 916 | 910 | 916 | +6 | +0.7% | 1,600 |
| 2018/01/26 | 905 | 915 | 905 | 910 | +1 | +0.1% | 1,300 |
| 2018/01/25 | 913 | 915 | 900 | 909 | +1 | +0.1% | 3,600 |
| 2018/01/24 | 912 | 912 | 900 | 908 | +1 | +0.1% | 3,100 |
| 2018/01/23 | 913 | 913 | 907 | 907 | +2 | +0.2% | 1,300 |
| 2018/01/22 | 901 | 905 | 901 | 905 | +5 | +0.6% | 400 |
| 2018/01/19 | 900 | 912 | 900 | 900 | -8 | -0.9% | 2,800 |
| 2018/01/18 | 913 | 913 | 908 | 908 | -4 | -0.4% | 500 |
| 2018/01/17 | 912 | 912 | 912 | 912 | +4 | +0.4% | 900 |
| 2018/01/16 | 911 | 911 | 900 | 908 | -6 | -0.7% | 1,700 |
| 2018/01/15 | 907 | 915 | 900 | 914 | +8 | +0.9% | 2,900 |
| 2018/01/12 | 904 | 906 | 900 | 906 | +5 | +0.6% | 2,600 |
| 2018/01/11 | 915 | 915 | 901 | 901 | ±0 | ±0% | 2,600 |
| 2018/01/10 | 908 | 912 | 900 | 901 | -4 | -0.4% | 7,400 |
| 2018/01/09 | 900 | 905 | 900 | 905 | +7 | +0.8% | 900 |
| 2018/01/05 | 900 | 900 | 895 | 898 | -1 | -0.1% | 1,200 |
| 2018/01/04 | 908 | 908 | 899 | 899 | -4 | -0.4% | 1,500 |
| 2017/12/29 | 891 | 903 | 891 | 903 | +11 | +1.2% | 600 |
| 2017/12/28 | 899 | 905 | 892 | 892 | -8 | -0.9% | 1,100 |
| 2017/12/27 | 899 | 906 | 899 | 900 | +4 | +0.4% | 1,400 |
| 2017/12/26 | 900 | 909 | 895 | 896 | +4 | +0.4% | 1,700 |
| 2017/12/25 | 910 | 910 | 892 | 892 | -8 | -0.9% | 2,900 |
| 2017/12/22 | 898 | 900 | 893 | 900 | +7 | +0.8% | 5,100 |
| 2017/12/21 | 898 | 899 | 893 | 893 | -5 | -0.6% | 1,100 |
| 2017/12/20 | 898 | 898 | 898 | 898 | ±0 | ±0% | 300 |
| 2017/12/19 | 894 | 898 | 893 | 898 | +6 | +0.7% | 3,500 |
| 2017/12/18 | 895 | 895 | 891 | 892 | -5 | -0.6% | 1,500 |
| 2017/12/15 | 890 | 897 | 890 | 897 | +7 | +0.8% | 1,200 |
| 2017/12/14 | 877 | 895 | 877 | 890 | +5 | +0.6% | 2,300 |
| 2017/12/13 | 889 | 889 | 870 | 885 | -4 | -0.4% | 1,400 |
| 2017/12/12 | 889 | 889 | 888 | 889 | -9 | -1% | 1,200 |
| 2017/12/11 | 895 | 898 | 893 | 898 | -2 | -0.2% | 900 |
| 2017/12/08 | 893 | 900 | 893 | 900 | +8 | +0.9% | 1,400 |
| 2017/12/07 | 889 | 895 | 889 | 892 | +2 | +0.2% | 1,900 |
1651～
1700
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
