日新の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,990 | 3,030 | 2,971 | 3,030 | +31 | +1% | 26,000 |
| 2024/04/25 | 3,005 | 3,015 | 2,998 | 2,999 | -6 | -0.2% | 13,000 |
| 2024/04/24 | 2,987 | 3,025 | 2,984 | 3,005 | +30 | +1% | 11,600 |
| 2024/04/23 | 3,030 | 3,040 | 2,975 | 2,975 | -22 | -0.7% | 9,600 |
| 2024/04/22 | 2,999 | 3,015 | 2,979 | 2,997 | +52 | +1.8% | 14,300 |
| 2024/04/19 | 2,974 | 3,000 | 2,935 | 2,945 | -70 | -2.3% | 35,800 |
| 2024/04/18 | 2,984 | 3,035 | 2,975 | 3,015 | +27 | +0.9% | 23,300 |
| 2024/04/17 | 3,075 | 3,080 | 2,988 | 2,988 | -87 | -2.8% | 20,600 |
| 2024/04/16 | 3,100 | 3,130 | 3,050 | 3,075 | -75 | -2.4% | 37,300 |
| 2024/04/15 | 3,100 | 3,155 | 3,090 | 3,150 | +20 | +0.6% | 23,800 |
| 2024/04/12 | 3,095 | 3,130 | 3,085 | 3,130 | +40 | +1.3% | 28,400 |
| 2024/04/11 | 3,060 | 3,110 | 3,040 | 3,090 | +30 | +1% | 28,200 |
| 2024/04/10 | 3,065 | 3,090 | 3,045 | 3,060 | -5 | -0.2% | 24,600 |
| 2024/04/09 | 3,035 | 3,085 | 3,010 | 3,065 | +35 | +1.2% | 16,600 |
| 2024/04/08 | 2,997 | 3,035 | 2,994 | 3,030 | +53 | +1.8% | 25,000 |
| 2024/04/05 | 2,895 | 2,977 | 2,893 | 2,977 | +54 | +1.8% | 28,000 |
| 2024/04/04 | 2,892 | 2,938 | 2,892 | 2,923 | +45 | +1.6% | 33,800 |
| 2024/04/03 | 2,836 | 2,903 | 2,812 | 2,878 | +42 | +1.5% | 17,500 |
| 2024/04/02 | 2,850 | 2,881 | 2,820 | 2,836 | -9 | -0.3% | 33,000 |
| 2024/04/01 | 2,897 | 2,904 | 2,836 | 2,845 | -52 | -1.8% | 14,900 |
| 2024/03/29 | 2,835 | 2,900 | 2,835 | 2,897 | +48 | +1.7% | 12,200 |
| 2024/03/28 | 2,877 | 2,898 | 2,835 | 2,849 | -50 | -1.7% | 23,400 |
| 2024/03/27 | 2,883 | 2,916 | 2,881 | 2,899 | +50 | +1.8% | 34,400 |
| 2024/03/26 | 2,823 | 2,855 | 2,823 | 2,849 | +4 | +0.1% | 15,900 |
| 2024/03/25 | 2,841 | 2,886 | 2,833 | 2,845 | -32 | -1.1% | 31,600 |
| 2024/03/22 | 2,909 | 2,909 | 2,865 | 2,877 | -18 | -0.6% | 18,800 |
| 2024/03/21 | 2,871 | 2,912 | 2,861 | 2,895 | +51 | +1.8% | 30,000 |
| 2024/03/19 | 2,776 | 2,850 | 2,764 | 2,844 | +68 | +2.4% | 26,800 |
| 2024/03/18 | 2,817 | 2,817 | 2,770 | 2,776 | -8 | -0.3% | 15,700 |
| 2024/03/15 | 2,742 | 2,833 | 2,738 | 2,784 | +42 | +1.5% | 159,200 |
| 2024/03/14 | 2,724 | 2,743 | 2,710 | 2,742 | +25 | +0.9% | 29,900 |
| 2024/03/13 | 2,765 | 2,768 | 2,714 | 2,717 | -30 | -1.1% | 27,900 |
| 2024/03/12 | 2,775 | 2,775 | 2,707 | 2,747 | -53 | -1.9% | 30,300 |
| 2024/03/11 | 2,861 | 2,869 | 2,774 | 2,800 | -111 | -3.8% | 36,100 |
| 2024/03/08 | 2,872 | 2,930 | 2,855 | 2,911 | +15 | +0.5% | 28,900 |
| 2024/03/07 | 2,904 | 2,912 | 2,866 | 2,896 | +8 | +0.3% | 16,700 |
| 2024/03/06 | 2,874 | 2,924 | 2,852 | 2,888 | +13 | +0.5% | 27,200 |
| 2024/03/05 | 2,858 | 2,888 | 2,825 | 2,875 | +32 | +1.1% | 19,700 |
| 2024/03/04 | 2,871 | 2,882 | 2,812 | 2,843 | -28 | -1% | 26,900 |
| 2024/03/01 | 2,822 | 2,884 | 2,821 | 2,871 | +37 | +1.3% | 22,900 |
| 2024/02/29 | 2,844 | 2,875 | 2,834 | 2,834 | -11 | -0.4% | 19,600 |
| 2024/02/28 | 2,811 | 2,861 | 2,811 | 2,845 | +8 | +0.3% | 18,000 |
| 2024/02/27 | 2,818 | 2,861 | 2,811 | 2,837 | +13 | +0.5% | 23,000 |
| 2024/02/26 | 2,871 | 2,899 | 2,814 | 2,824 | -47 | -1.6% | 30,700 |
| 2024/02/22 | 2,860 | 2,871 | 2,844 | 2,871 | +13 | +0.5% | 31,300 |
| 2024/02/21 | 2,875 | 2,910 | 2,831 | 2,858 | +3 | +0.1% | 36,400 |
| 2024/02/20 | 2,911 | 2,911 | 2,851 | 2,855 | -56 | -1.9% | 27,300 |
| 2024/02/19 | 2,850 | 2,920 | 2,850 | 2,911 | +74 | +2.6% | 62,300 |
| 2024/02/16 | 2,804 | 2,854 | 2,804 | 2,837 | +47 | +1.7% | 30,900 |
| 2024/02/15 | 2,845 | 2,845 | 2,769 | 2,790 | -45 | -1.6% | 23,800 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「日 新」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 | 303,000円 | -15.0% | -31.8% | 3.63% | 8.17倍 | 0.65倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
| 住友倉 | 260,300円 | -15.2% | -40.6% | 3.88% | 17.08倍 | 0.87倍 |
|
倉庫大手で総合物流展開、傘下に遠州トラック。海運子会社売却。不動産賃貸下支え。土地含み大 |
| 三井倉ＨＤ | 457,500円 | -9.3% | -22.0% | 3.10% | 9.66倍 | 1.12倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送需要にグループ対応。不動産賃貸高収益 |
| トランコム | 574,000円 | +2.4% | -5.3% | 2.30% | 11.41倍 | 1.07倍 |
|
物流センターの一括受託と、空車情報と貨物情報のマッチングの２本柱。東名阪軸に全国展開 |
| トランシィ | 70,700円 | -8.3% | -22.2% | 1.70% | 9.77倍 | 0.55倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
市場注目の銘柄
チャート関連のコラム
