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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 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 |
301～
350
件表示中 / 3705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 | 99,900円 | +8.9% | +7.9% | 2.10% | 22.23倍 | 0.29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 |
| ＭＥＲＦ | 53,500円 | 0.0% | - | 3.74% | - | 0.82倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| エスケイ | 90,000円 | +2.5% | +3.1% | 3.44% | 8.28倍 | 1.35倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
| 中山福 | 37,400円 | -2.3% | +58.9% | 2.67% | 13.15倍 | 0.32倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| トミタ | 122,200円 | +4.3% | -5.3% | 1.72% | 10.84倍 | 0.53倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
