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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 2,034 | 2,081 | 2,034 | 2,045 | +19 | +0.9% | 68,800 |
| 2022/11/21 | 2,020 | 2,034 | 2,007 | 2,026 | +23 | +1.1% | 36,000 |
| 2022/11/18 | 1,980 | 2,013 | 1,980 | 2,003 | +26 | +1.3% | 23,900 |
| 2022/11/17 | 1,969 | 1,980 | 1,958 | 1,977 | +8 | +0.4% | 20,400 |
| 2022/11/16 | 1,975 | 1,984 | 1,959 | 1,969 | +11 | +0.6% | 22,900 |
| 2022/11/15 | 1,992 | 1,999 | 1,958 | 1,958 | -12 | -0.6% | 18,400 |
| 2022/11/14 | 2,003 | 2,020 | 1,970 | 1,970 | -35 | -1.7% | 16,500 |
| 2022/11/11 | 2,051 | 2,051 | 1,991 | 2,005 | +4 | +0.2% | 30,900 |
| 2022/11/10 | 1,977 | 2,024 | 1,968 | 2,001 | +13 | +0.7% | 32,900 |
| 2022/11/09 | 1,978 | 1,999 | 1,967 | 1,988 | +10 | +0.5% | 42,200 |
| 2022/11/08 | 2,046 | 2,075 | 1,973 | 1,978 | -4 | -0.2% | 97,000 |
| 2022/11/07 | 1,975 | 1,986 | 1,965 | 1,982 | +21 | +1.1% | 45,900 |
| 2022/11/04 | 1,993 | 1,993 | 1,951 | 1,961 | -36 | -1.8% | 46,100 |
| 2022/11/02 | 2,013 | 2,016 | 1,984 | 1,997 | -3 | -0.2% | 83,900 |
| 2022/11/01 | 2,029 | 2,048 | 1,989 | 2,000 | +72 | +3.7% | 72,100 |
| 2022/10/31 | 1,880 | 1,938 | 1,880 | 1,928 | +76 | +4.1% | 40,600 |
| 2022/10/28 | 1,879 | 1,900 | 1,839 | 1,852 | -54 | -2.8% | 72,100 |
| 2022/10/27 | 1,930 | 1,930 | 1,904 | 1,906 | -13 | -0.7% | 14,900 |
| 2022/10/26 | 1,925 | 1,935 | 1,915 | 1,919 | +7 | +0.4% | 14,600 |
| 2022/10/25 | 1,898 | 1,918 | 1,885 | 1,912 | +19 | +1% | 21,800 |
| 2022/10/24 | 1,930 | 1,932 | 1,876 | 1,893 | -21 | -1.1% | 21,500 |
| 2022/10/21 | 1,933 | 1,939 | 1,912 | 1,914 | -39 | -2% | 20,200 |
| 2022/10/20 | 1,911 | 1,958 | 1,906 | 1,953 | +26 | +1.3% | 35,300 |
| 2022/10/19 | 1,962 | 1,962 | 1,915 | 1,927 | -35 | -1.8% | 27,200 |
| 2022/10/18 | 1,872 | 1,970 | 1,865 | 1,962 | +94 | +5% | 59,000 |
| 2022/10/17 | 1,848 | 1,878 | 1,848 | 1,868 | +24 | +1.3% | 18,400 |
| 2022/10/14 | 1,846 | 1,858 | 1,828 | 1,844 | +24 | +1.3% | 36,900 |
| 2022/10/13 | 1,789 | 1,825 | 1,784 | 1,820 | +31 | +1.7% | 26,800 |
| 2022/10/12 | 1,765 | 1,793 | 1,765 | 1,789 | +4 | +0.2% | 17,900 |
| 2022/10/11 | 1,841 | 1,841 | 1,779 | 1,785 | -65 | -3.5% | 27,700 |
| 2022/10/07 | 1,830 | 1,858 | 1,816 | 1,850 | +4 | +0.2% | 20,300 |
| 2022/10/06 | 1,845 | 1,872 | 1,844 | 1,846 | +20 | +1.1% | 30,600 |
| 2022/10/05 | 1,846 | 1,846 | 1,816 | 1,826 | +12 | +0.7% | 18,700 |
| 2022/10/04 | 1,778 | 1,819 | 1,776 | 1,814 | +65 | +3.7% | 40,400 |
| 2022/10/03 | 1,735 | 1,764 | 1,732 | 1,749 | +14 | +0.8% | 24,000 |
| 2022/09/30 | 1,731 | 1,748 | 1,725 | 1,735 | -11 | -0.6% | 35,900 |
| 2022/09/29 | 1,761 | 1,779 | 1,737 | 1,746 | -36 | -2% | 44,700 |
| 2022/09/28 | 1,797 | 1,805 | 1,750 | 1,782 | -23 | -1.3% | 46,000 |
| 2022/09/27 | 1,838 | 1,838 | 1,802 | 1,805 | -7 | -0.4% | 25,400 |
| 2022/09/26 | 1,835 | 1,864 | 1,812 | 1,812 | -28 | -1.5% | 26,800 |
| 2022/09/22 | 1,803 | 1,850 | 1,803 | 1,840 | +6 | +0.3% | 22,600 |
| 2022/09/21 | 1,843 | 1,854 | 1,831 | 1,834 | -35 | -1.9% | 24,700 |
| 2022/09/20 | 1,890 | 1,902 | 1,864 | 1,869 | -16 | -0.8% | 30,200 |
| 2022/09/16 | 1,929 | 1,942 | 1,885 | 1,885 | -31 | -1.6% | 27,700 |
| 2022/09/15 | 1,903 | 1,920 | 1,895 | 1,916 | +10 | +0.5% | 23,300 |
| 2022/09/14 | 1,901 | 1,930 | 1,898 | 1,906 | -52 | -2.7% | 26,900 |
| 2022/09/13 | 1,939 | 1,964 | 1,922 | 1,958 | +29 | +1.5% | 16,700 |
| 2022/09/12 | 1,972 | 1,972 | 1,922 | 1,929 | -8 | -0.4% | 27,300 |
| 2022/09/09 | 1,909 | 1,945 | 1,909 | 1,937 | +42 | +2.2% | 43,200 |
| 2022/09/08 | 1,861 | 1,895 | 1,853 | 1,895 | +61 | +3.3% | 35,500 |
601～
650
件表示中 / 3694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 | 485,000円 | +7.7% | +3.6% | 4.12% | 6.91倍 | 0.84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 |
| 三井倉ＨＤ | 297,700円 | +7.5% | -15.8% | 1.63% | 7.42倍 | 1.96倍 |
|
倉庫最大手。総合物流展開。国際サプライチェーン輸送にグループで対応。不動産をリテナント |
| 住友倉 | 286,000円 | +3.9% | -0.5% | 3.60% | 11.51倍 | 0.88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 |
| トランシィ | 89,100円 | +1.8% | +19.7% | 4.38% | 9.22倍 | 0.63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 |
| 安田倉庫 | 173,600円 | +3.8% | +0.5% | 3.34% | 15.24倍 | 0.54倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
市場注目の銘柄
チャート関連のコラム
