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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 1,674 | 1,712 | 1,664 | 1,693 | +30 | +1.8% | 12,700 |
| 2020/02/18 | 1,608 | 1,663 | 1,600 | 1,663 | +55 | +3.4% | 21,900 |
| 2020/02/17 | 1,631 | 1,631 | 1,601 | 1,608 | -30 | -1.8% | 8,000 |
| 2020/02/14 | 1,680 | 1,680 | 1,627 | 1,638 | -42 | -2.5% | 15,700 |
| 2020/02/13 | 1,706 | 1,706 | 1,659 | 1,680 | -14 | -0.8% | 14,800 |
| 2020/02/12 | 1,698 | 1,710 | 1,687 | 1,694 | -2 | -0.1% | 13,700 |
| 2020/02/10 | 1,669 | 1,696 | 1,662 | 1,696 | +45 | +2.7% | 7,300 |
| 2020/02/07 | 1,669 | 1,702 | 1,651 | 1,651 | -36 | -2.1% | 13,900 |
| 2020/02/06 | 1,649 | 1,698 | 1,649 | 1,687 | +57 | +3.5% | 19,400 |
| 2020/02/05 | 1,642 | 1,657 | 1,630 | 1,630 | -4 | -0.2% | 13,700 |
| 2020/02/04 | 1,620 | 1,642 | 1,620 | 1,634 | ±0 | ±0% | 8,500 |
| 2020/02/03 | 1,647 | 1,657 | 1,627 | 1,634 | -67 | -3.9% | 11,300 |
| 2020/01/31 | 1,688 | 1,721 | 1,687 | 1,701 | +32 | +1.9% | 10,000 |
| 2020/01/30 | 1,715 | 1,715 | 1,665 | 1,669 | -47 | -2.7% | 9,800 |
| 2020/01/29 | 1,702 | 1,727 | 1,701 | 1,716 | +15 | +0.9% | 9,100 |
| 2020/01/28 | 1,730 | 1,730 | 1,686 | 1,701 | -49 | -2.8% | 16,800 |
| 2020/01/27 | 1,781 | 1,781 | 1,746 | 1,750 | -49 | -2.7% | 12,100 |
| 2020/01/24 | 1,867 | 1,892 | 1,799 | 1,799 | -51 | -2.8% | 16,900 |
| 2020/01/23 | 1,827 | 1,859 | 1,827 | 1,850 | +9 | +0.5% | 14,900 |
| 2020/01/22 | 1,822 | 1,858 | 1,822 | 1,841 | +20 | +1.1% | 13,100 |
| 2020/01/21 | 1,820 | 1,835 | 1,811 | 1,821 | -3 | -0.2% | 7,900 |
| 2020/01/20 | 1,801 | 1,833 | 1,800 | 1,824 | +23 | +1.3% | 7,400 |
| 2020/01/17 | 1,791 | 1,812 | 1,783 | 1,801 | +19 | +1.1% | 14,500 |
| 2020/01/16 | 1,802 | 1,810 | 1,782 | 1,782 | -46 | -2.5% | 11,500 |
| 2020/01/15 | 1,828 | 1,828 | 1,775 | 1,828 | +14 | +0.8% | 27,400 |
| 2020/01/14 | 1,849 | 1,849 | 1,773 | 1,814 | -30 | -1.6% | 31,600 |
| 2020/01/10 | 1,884 | 1,884 | 1,839 | 1,844 | -11 | -0.6% | 7,700 |
| 2020/01/09 | 1,821 | 1,858 | 1,815 | 1,855 | +45 | +2.5% | 9,600 |
| 2020/01/08 | 1,845 | 1,845 | 1,807 | 1,810 | -75 | -4% | 13,000 |
| 2020/01/07 | 1,853 | 1,891 | 1,849 | 1,885 | +47 | +2.6% | 9,600 |
| 2020/01/06 | 1,862 | 1,870 | 1,831 | 1,838 | -64 | -3.4% | 15,100 |
| 2019/12/30 | 1,916 | 1,916 | 1,887 | 1,902 | -27 | -1.4% | 7,200 |
| 2019/12/27 | 1,933 | 1,936 | 1,904 | 1,929 | -3 | -0.2% | 9,000 |
| 2019/12/26 | 1,893 | 1,932 | 1,887 | 1,932 | +37 | +2% | 11,500 |
| 2019/12/25 | 1,927 | 1,927 | 1,888 | 1,895 | +8 | +0.4% | 17,400 |
| 2019/12/24 | 1,896 | 1,896 | 1,865 | 1,887 | -9 | -0.5% | 7,900 |
| 2019/12/23 | 1,949 | 1,949 | 1,858 | 1,896 | -30 | -1.6% | 15,500 |
| 2019/12/20 | 1,852 | 1,944 | 1,848 | 1,926 | +75 | +4.1% | 34,500 |
| 2019/12/19 | 1,865 | 1,873 | 1,837 | 1,851 | -14 | -0.8% | 8,700 |
| 2019/12/18 | 1,900 | 1,900 | 1,852 | 1,865 | -26 | -1.4% | 8,800 |
| 2019/12/17 | 1,901 | 1,901 | 1,874 | 1,891 | +15 | +0.8% | 12,100 |
| 2019/12/16 | 1,866 | 1,889 | 1,841 | 1,876 | +20 | +1.1% | 14,400 |
| 2019/12/13 | 1,850 | 1,884 | 1,841 | 1,856 | +54 | +3% | 28,500 |
| 2019/12/12 | 1,822 | 1,822 | 1,800 | 1,802 | +2 | +0.1% | 11,500 |
| 2019/12/11 | 1,827 | 1,834 | 1,799 | 1,800 | -16 | -0.9% | 10,000 |
| 2019/12/10 | 1,805 | 1,824 | 1,801 | 1,816 | +22 | +1.2% | 16,200 |
| 2019/12/09 | 1,799 | 1,799 | 1,777 | 1,794 | +21 | +1.2% | 7,700 |
| 2019/12/06 | 1,766 | 1,779 | 1,764 | 1,773 | +17 | +1% | 9,100 |
| 2019/12/05 | 1,769 | 1,771 | 1,736 | 1,756 | +27 | +1.6% | 25,900 |
| 2019/12/04 | 1,692 | 1,729 | 1,682 | 1,729 | +24 | +1.4% | 18,900 |
1351～
1400
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
