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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 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 |
2024/02/14 | 2,810 | 2,853 | 2,787 | 2,835 | -25 | -0.9% | 35,400 |
2024/02/13 | 2,785 | 2,865 | 2,785 | 2,860 | +100 | +3.6% | 53,000 |
2024/02/09 | 2,756 | 2,780 | 2,735 | 2,760 | +94 | +3.5% | 33,000 |
2024/02/08 | 2,667 | 2,677 | 2,605 | 2,666 | -28 | -1% | 31,800 |
2024/02/07 | 2,632 | 2,694 | 2,631 | 2,694 | +40 | +1.5% | 26,000 |
2024/02/06 | 2,687 | 2,701 | 2,651 | 2,654 | -30 | -1.1% | 19,400 |
2024/02/05 | 2,680 | 2,696 | 2,664 | 2,684 | +14 | +0.5% | 24,700 |
2024/02/02 | 2,705 | 2,705 | 2,625 | 2,670 | -9 | -0.3% | 28,000 |
2024/02/01 | 2,703 | 2,720 | 2,670 | 2,679 | -54 | -2% | 21,900 |
2024/01/31 | 2,722 | 2,737 | 2,702 | 2,733 | +6 | +0.2% | 21,000 |
2024/01/30 | 2,760 | 2,772 | 2,726 | 2,727 | -30 | -1.1% | 15,000 |
2024/01/29 | 2,706 | 2,769 | 2,706 | 2,757 | +51 | +1.9% | 17,000 |
2024/01/26 | 2,741 | 2,753 | 2,706 | 2,706 | -46 | -1.7% | 24,500 |
2024/01/25 | 2,694 | 2,760 | 2,694 | 2,752 | +58 | +2.2% | 19,800 |
2024/01/24 | 2,686 | 2,721 | 2,684 | 2,694 | +9 | +0.3% | 20,600 |
2024/01/23 | 2,710 | 2,716 | 2,684 | 2,685 | -25 | -0.9% | 22,700 |
2024/01/22 | 2,609 | 2,737 | 2,609 | 2,710 | +97 | +3.7% | 51,300 |
2024/01/19 | 2,642 | 2,655 | 2,600 | 2,613 | -29 | -1.1% | 45,200 |
2024/01/18 | 2,650 | 2,665 | 2,642 | 2,642 | +2 | +0.1% | 12,900 |
2024/01/17 | 2,662 | 2,687 | 2,640 | 2,640 | +10 | +0.4% | 18,200 |
2024/01/16 | 2,700 | 2,700 | 2,630 | 2,630 | -54 | -2% | 17,200 |
2024/01/15 | 2,630 | 2,702 | 2,630 | 2,684 | +76 | +2.9% | 40,300 |
2024/01/12 | 2,582 | 2,612 | 2,561 | 2,608 | +41 | +1.6% | 27,300 |
2024/01/11 | 2,577 | 2,579 | 2,560 | 2,567 | +14 | +0.5% | 23,900 |
2024/01/10 | 2,563 | 2,572 | 2,545 | 2,553 | +13 | +0.5% | 24,100 |
2024/01/09 | 2,579 | 2,586 | 2,540 | 2,540 | -7 | -0.3% | 32,300 |
2024/01/05 | 2,499 | 2,560 | 2,494 | 2,547 | +61 | +2.5% | 33,400 |
2024/01/04 | 2,419 | 2,495 | 2,405 | 2,486 | +86 | +3.6% | 68,100 |
2023/12/29 | 2,392 | 2,411 | 2,387 | 2,400 | -3 | -0.1% | 31,000 |
2023/12/28 | 2,398 | 2,408 | 2,395 | 2,403 | -5 | -0.2% | 11,400 |
2023/12/27 | 2,400 | 2,410 | 2,383 | 2,408 | +23 | +1% | 19,000 |
2023/12/26 | 2,400 | 2,407 | 2,381 | 2,385 | -3 | -0.1% | 19,500 |
2023/12/25 | 2,447 | 2,451 | 2,385 | 2,388 | -55 | -2.3% | 21,400 |
2023/12/22 | 2,435 | 2,460 | 2,435 | 2,443 | +20 | +0.8% | 39,300 |
2023/12/21 | 2,408 | 2,434 | 2,408 | 2,423 | -22 | -0.9% | 18,500 |
2023/12/20 | 2,438 | 2,455 | 2,438 | 2,445 | +24 | +1% | 22,000 |
2023/12/19 | 2,435 | 2,437 | 2,411 | 2,421 | +1 | ±0% | 20,100 |
2023/12/18 | 2,416 | 2,423 | 2,379 | 2,420 | -11 | -0.5% | 23,800 |
2023/12/15 | 2,411 | 2,434 | 2,408 | 2,431 | +20 | +0.8% | 19,400 |
2023/12/14 | 2,435 | 2,443 | 2,395 | 2,411 | -34 | -1.4% | 36,800 |
2023/12/13 | 2,441 | 2,452 | 2,437 | 2,445 | +9 | +0.4% | 14,500 |
2023/12/12 | 2,455 | 2,469 | 2,434 | 2,436 | -14 | -0.6% | 21,500 |
2023/12/11 | 2,431 | 2,450 | 2,418 | 2,450 | +12 | +0.5% | 25,400 |
51~
100
件表示中 / 3452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 | 379,500円 | +7.7% | +3.6% | 5.27% | 6.96倍 | 0.74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 | 255,300円 | -15.2% | -40.6% | 3.96% | 16.75倍 | 0.86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 | 460,500円 | -9.3% | -22.0% | 3.08% | 9.72倍 | 1.13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 | 547,000円 | +2.5% | -1.6% | 2.71% | 11.11倍 | 1.02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 | 75,100円 | -8.3% | -22.2% | 1.60% | 10.37倍 | 0.59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