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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 1,553 | 1,590 | 1,543 | 1,577 | +64 | +4.2% | 22,300 |
| 2020/05/01 | 1,568 | 1,569 | 1,513 | 1,513 | -74 | -4.7% | 15,400 |
| 2020/04/30 | 1,576 | 1,615 | 1,548 | 1,587 | +64 | +4.2% | 34,000 |
| 2020/04/28 | 1,600 | 1,608 | 1,496 | 1,523 | -74 | -4.6% | 61,100 |
| 2020/04/27 | 1,653 | 1,654 | 1,564 | 1,597 | -20 | -1.2% | 31,000 |
| 2020/04/24 | 1,739 | 1,739 | 1,617 | 1,617 | -129 | -7.4% | 58,500 |
| 2020/04/23 | 1,746 | 1,750 | 1,651 | 1,746 | +36 | +2.1% | 23,100 |
| 2020/04/22 | 1,778 | 1,778 | 1,636 | 1,710 | -85 | -4.7% | 44,900 |
| 2020/04/21 | 1,784 | 1,825 | 1,759 | 1,795 | -27 | -1.5% | 23,500 |
| 2020/04/20 | 1,709 | 1,824 | 1,709 | 1,822 | +113 | +6.6% | 49,300 |
| 2020/04/17 | 1,710 | 1,770 | 1,687 | 1,709 | -3 | -0.2% | 28,800 |
| 2020/04/16 | 1,598 | 1,712 | 1,583 | 1,712 | +116 | +7.3% | 35,100 |
| 2020/04/15 | 1,716 | 1,716 | 1,559 | 1,596 | -120 | -7% | 33,300 |
| 2020/04/14 | 1,681 | 1,716 | 1,652 | 1,716 | +38 | +2.3% | 19,900 |
| 2020/04/13 | 1,730 | 1,730 | 1,660 | 1,678 | -52 | -3% | 17,400 |
| 2020/04/10 | 1,698 | 1,743 | 1,670 | 1,730 | +50 | +3% | 16,300 |
| 2020/04/09 | 1,640 | 1,688 | 1,625 | 1,680 | +40 | +2.4% | 16,400 |
| 2020/04/08 | 1,592 | 1,653 | 1,588 | 1,640 | +50 | +3.1% | 17,200 |
| 2020/04/07 | 1,570 | 1,597 | 1,495 | 1,590 | +35 | +2.3% | 15,300 |
| 2020/04/06 | 1,471 | 1,560 | 1,462 | 1,555 | +79 | +5.4% | 24,700 |
| 2020/04/03 | 1,478 | 1,588 | 1,437 | 1,476 | +23 | +1.6% | 16,000 |
| 2020/04/02 | 1,529 | 1,529 | 1,450 | 1,453 | -164 | -10.1% | 22,200 |
| 2020/04/01 | 1,573 | 1,617 | 1,449 | 1,617 | +18 | +1.1% | 15,600 |
| 2020/03/31 | 1,701 | 1,701 | 1,563 | 1,599 | -93 | -5.5% | 23,300 |
| 2020/03/30 | 1,700 | 1,720 | 1,620 | 1,692 | -103 | -5.7% | 37,100 |
| 2020/03/27 | 1,692 | 1,795 | 1,675 | 1,795 | +185 | +11.5% | 71,100 |
| 2020/03/26 | 1,582 | 1,648 | 1,470 | 1,610 | +42 | +2.7% | 47,500 |
| 2020/03/25 | 1,587 | 1,587 | 1,478 | 1,568 | +118 | +8.1% | 28,600 |
| 2020/03/24 | 1,447 | 1,471 | 1,401 | 1,450 | +33 | +2.3% | 24,900 |
| 2020/03/23 | 1,287 | 1,441 | 1,274 | 1,417 | +160 | +12.7% | 31,000 |
| 2020/03/19 | 1,287 | 1,380 | 1,253 | 1,257 | -30 | -2.3% | 36,000 |
| 2020/03/18 | 1,337 | 1,349 | 1,274 | 1,287 | -45 | -3.4% | 27,000 |
| 2020/03/17 | 1,200 | 1,344 | 1,200 | 1,332 | +97 | +7.9% | 33,000 |
| 2020/03/16 | 1,239 | 1,304 | 1,198 | 1,235 | -4 | -0.3% | 27,700 |
| 2020/03/13 | 1,250 | 1,250 | 1,163 | 1,239 | -46 | -3.6% | 52,000 |
| 2020/03/12 | 1,300 | 1,342 | 1,269 | 1,285 | -26 | -2% | 38,100 |
| 2020/03/11 | 1,337 | 1,383 | 1,311 | 1,311 | -44 | -3.2% | 19,100 |
| 2020/03/10 | 1,395 | 1,395 | 1,295 | 1,355 | +50 | +3.8% | 28,100 |
| 2020/03/09 | 1,321 | 1,358 | 1,295 | 1,305 | -36 | -2.7% | 26,300 |
| 2020/03/06 | 1,416 | 1,418 | 1,341 | 1,341 | -105 | -7.3% | 26,000 |
| 2020/03/05 | 1,445 | 1,478 | 1,443 | 1,446 | +19 | +1.3% | 16,000 |
| 2020/03/04 | 1,434 | 1,468 | 1,425 | 1,427 | -29 | -2% | 16,600 |
| 2020/03/03 | 1,542 | 1,582 | 1,456 | 1,456 | -87 | -5.6% | 23,300 |
| 2020/03/02 | 1,450 | 1,573 | 1,434 | 1,543 | +63 | +4.3% | 24,100 |
| 2020/02/28 | 1,502 | 1,574 | 1,475 | 1,480 | -71 | -4.6% | 25,600 |
| 2020/02/27 | 1,630 | 1,630 | 1,546 | 1,551 | -79 | -4.8% | 16,600 |
| 2020/02/26 | 1,572 | 1,644 | 1,544 | 1,630 | +37 | +2.3% | 32,400 |
| 2020/02/25 | 1,659 | 1,659 | 1,593 | 1,593 | -106 | -6.2% | 31,600 |
| 2020/02/21 | 1,687 | 1,717 | 1,683 | 1,699 | +11 | +0.7% | 9,400 |
| 2020/02/20 | 1,697 | 1,714 | 1,688 | 1,688 | -5 | -0.3% | 8,500 |
1301～
1350
件表示中 / 3770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 | 416,500円 | +4.7% | +10.9% | 1.18% | 30.26倍 | 2.66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 | 305,500円 | +1.9% | -6.8% | 3.37% | 13.48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 | 353,500円 | +2.5% | -14.1% | 0.78% | 38.20倍 | 2.02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 | 119,500円 | +1.0% | -5.7% | 3.14% | 12.90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
