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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,632 | 1,661 | 1,624 | 1,660 | +28 | +1.7% | 25,600 |
| 2022/05/20 | 1,603 | 1,632 | 1,590 | 1,632 | +19 | +1.2% | 33,300 |
| 2022/05/19 | 1,589 | 1,613 | 1,588 | 1,613 | -21 | -1.3% | 28,800 |
| 2022/05/18 | 1,610 | 1,634 | 1,608 | 1,634 | +22 | +1.4% | 28,800 |
| 2022/05/17 | 1,588 | 1,619 | 1,588 | 1,612 | +15 | +0.9% | 15,800 |
| 2022/05/16 | 1,635 | 1,635 | 1,596 | 1,597 | -42 | -2.6% | 13,500 |
| 2022/05/13 | 1,602 | 1,639 | 1,593 | 1,639 | +54 | +3.4% | 22,000 |
| 2022/05/12 | 1,598 | 1,618 | 1,582 | 1,585 | -12 | -0.8% | 20,200 |
| 2022/05/11 | 1,620 | 1,620 | 1,591 | 1,597 | -23 | -1.4% | 24,000 |
| 2022/05/10 | 1,602 | 1,668 | 1,602 | 1,620 | +28 | +1.8% | 62,300 |
| 2022/05/09 | 1,599 | 1,616 | 1,592 | 1,592 | +10 | +0.6% | 37,200 |
| 2022/05/06 | 1,558 | 1,593 | 1,558 | 1,582 | +2 | +0.1% | 17,500 |
| 2022/05/02 | 1,552 | 1,593 | 1,545 | 1,580 | +31 | +2% | 17,200 |
| 2022/04/28 | 1,493 | 1,549 | 1,493 | 1,549 | +56 | +3.8% | 36,500 |
| 2022/04/27 | 1,512 | 1,529 | 1,493 | 1,493 | -47 | -3.1% | 39,100 |
| 2022/04/26 | 1,535 | 1,548 | 1,526 | 1,540 | +19 | +1.2% | 10,000 |
| 2022/04/25 | 1,520 | 1,531 | 1,510 | 1,521 | -12 | -0.8% | 14,400 |
| 2022/04/22 | 1,519 | 1,546 | 1,519 | 1,533 | -13 | -0.8% | 15,400 |
| 2022/04/21 | 1,548 | 1,550 | 1,538 | 1,546 | -5 | -0.3% | 16,000 |
| 2022/04/20 | 1,527 | 1,551 | 1,527 | 1,551 | +24 | +1.6% | 12,300 |
| 2022/04/19 | 1,522 | 1,536 | 1,511 | 1,527 | +22 | +1.5% | 9,500 |
| 2022/04/18 | 1,503 | 1,519 | 1,491 | 1,505 | -19 | -1.2% | 13,100 |
| 2022/04/15 | 1,533 | 1,541 | 1,518 | 1,524 | -19 | -1.2% | 12,800 |
| 2022/04/14 | 1,510 | 1,543 | 1,510 | 1,543 | +34 | +2.3% | 8,600 |
| 2022/04/13 | 1,490 | 1,515 | 1,489 | 1,509 | +19 | +1.3% | 26,200 |
| 2022/04/12 | 1,502 | 1,512 | 1,486 | 1,490 | -18 | -1.2% | 28,500 |
| 2022/04/11 | 1,514 | 1,530 | 1,508 | 1,508 | -26 | -1.7% | 26,500 |
| 2022/04/08 | 1,556 | 1,564 | 1,529 | 1,534 | -18 | -1.2% | 28,000 |
| 2022/04/07 | 1,591 | 1,591 | 1,546 | 1,552 | -48 | -3% | 29,000 |
| 2022/04/06 | 1,619 | 1,635 | 1,600 | 1,600 | -41 | -2.5% | 22,900 |
| 2022/04/05 | 1,656 | 1,656 | 1,632 | 1,641 | +5 | +0.3% | 20,800 |
| 2022/04/04 | 1,646 | 1,648 | 1,630 | 1,636 | -10 | -0.6% | 11,000 |
| 2022/04/01 | 1,622 | 1,648 | 1,598 | 1,646 | +12 | +0.7% | 28,900 |
| 2022/03/31 | 1,618 | 1,654 | 1,610 | 1,634 | -5 | -0.3% | 31,100 |
| 2022/03/30 | 1,656 | 1,656 | 1,594 | 1,639 | -27 | -1.6% | 31,200 |
| 2022/03/29 | 1,639 | 1,668 | 1,618 | 1,666 | +27 | +1.6% | 37,600 |
| 2022/03/28 | 1,642 | 1,647 | 1,617 | 1,639 | -2 | -0.1% | 18,100 |
| 2022/03/25 | 1,652 | 1,652 | 1,632 | 1,641 | ±0 | ±0% | 17,900 |
| 2022/03/24 | 1,643 | 1,644 | 1,603 | 1,641 | -23 | -1.4% | 29,900 |
| 2022/03/23 | 1,659 | 1,670 | 1,634 | 1,664 | +27 | +1.6% | 27,200 |
| 2022/03/22 | 1,680 | 1,680 | 1,630 | 1,637 | -56 | -3.3% | 48,600 |
| 2022/03/18 | 1,625 | 1,693 | 1,607 | 1,693 | +65 | +4% | 54,200 |
| 2022/03/17 | 1,625 | 1,633 | 1,608 | 1,628 | +27 | +1.7% | 25,800 |
| 2022/03/16 | 1,630 | 1,630 | 1,600 | 1,601 | -11 | -0.7% | 24,900 |
| 2022/03/15 | 1,604 | 1,617 | 1,588 | 1,612 | +24 | +1.5% | 19,100 |
| 2022/03/14 | 1,590 | 1,602 | 1,581 | 1,588 | +1 | +0.1% | 15,000 |
| 2022/03/11 | 1,610 | 1,624 | 1,582 | 1,587 | -63 | -3.8% | 45,700 |
| 2022/03/10 | 1,608 | 1,650 | 1,601 | 1,650 | +88 | +5.6% | 35,000 |
| 2022/03/09 | 1,589 | 1,605 | 1,559 | 1,562 | +9 | +0.6% | 33,800 |
| 2022/03/08 | 1,616 | 1,618 | 1,550 | 1,553 | -102 | -6.2% | 30,800 |
801～
850
件表示中 / 3769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 | 806,000円 | - | - | - | - | 1.37倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。旅行業も併営。７月８日までＭＢＯ |
| 三井倉ＨＤ | 415,500円 | +4.7% | +10.9% | 1.18% | 30.19倍 | 2.65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 | 307,500円 | +1.9% | -6.8% | 3.35% | 13.56倍 | 0.89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 |
| キユソー流通 | 352,000円 | +2.5% | -14.1% | 0.78% | 38.04倍 | 2.01倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
| トランシィ | 119,600円 | +1.0% | -5.7% | 3.14% | 12.91倍 | 0.82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
