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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/18 | 907 | 913 | 907 | 913 | - | - | 400 |
| 2023/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/14 | 905 | 912 | 905 | 912 | +9 | +1% | 200 |
| 2023/12/13 | 916 | 916 | 898 | 903 | -14 | -1.5% | 5,700 |
| 2023/12/12 | 912 | 917 | 910 | 917 | - | - | 800 |
| 2023/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/08 | 920 | 920 | 906 | 912 | -5 | -0.5% | 2,400 |
| 2023/12/07 | 917 | 921 | 917 | 917 | -2 | -0.2% | 1,700 |
| 2023/12/06 | 916 | 919 | 916 | 919 | -1 | -0.1% | 1,000 |
| 2023/12/05 | 916 | 920 | 915 | 920 | +4 | +0.4% | 3,300 |
| 2023/12/04 | 917 | 917 | 916 | 916 | -1 | -0.1% | 1,100 |
| 2023/12/01 | 912 | 920 | 912 | 917 | +7 | +0.8% | 7,400 |
| 2023/11/30 | 910 | 912 | 910 | 910 | +3 | +0.3% | 1,400 |
| 2023/11/29 | 909 | 910 | 907 | 907 | ±0 | ±0% | 1,100 |
| 2023/11/28 | 909 | 909 | 907 | 907 | -2 | -0.2% | 700 |
| 2023/11/27 | 908 | 913 | 908 | 909 | -4 | -0.4% | 800 |
| 2023/11/24 | 911 | 913 | 911 | 913 | +3 | +0.3% | 1,400 |
| 2023/11/22 | 906 | 910 | 906 | 910 | +5 | +0.6% | 500 |
| 2023/11/21 | 907 | 908 | 904 | 905 | - | - | 1,100 |
| 2023/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/17 | 901 | 908 | 901 | 907 | +6 | +0.7% | 1,000 |
| 2023/11/16 | 900 | 902 | 900 | 901 | ±0 | ±0% | 800 |
| 2023/11/15 | 905 | 906 | 901 | 901 | -5 | -0.6% | 2,700 |
201～
250
件表示中 / 3585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 | 88,500円 | +5.9% | -26.9% | 2.26% | 23.63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 |
| 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 |
| 杉田エース | 127,300円 | +5.8% | -7.2% | 3.14% | 11.20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 |
| ＩＮＥＳＴ | 6,100円 | +42.7% | -66.5% | 0.00% | 225.93倍 | 1.37倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| 三京化 | 426,000円 | +3.7% | +5.6% | 2.11% | 15.78倍 | 0.54倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
