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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 1,730 | 1,731 | 1,705 | 1,705 | -38 | -2.2% | 13,300 |
| 2019/12/02 | 1,749 | 1,756 | 1,724 | 1,743 | +8 | +0.5% | 9,800 |
| 2019/11/29 | 1,730 | 1,745 | 1,716 | 1,735 | +5 | +0.3% | 7,400 |
| 2019/11/28 | 1,743 | 1,754 | 1,716 | 1,730 | -1 | -0.1% | 8,700 |
| 2019/11/27 | 1,740 | 1,740 | 1,724 | 1,731 | +20 | +1.2% | 6,900 |
| 2019/11/26 | 1,753 | 1,753 | 1,705 | 1,711 | -23 | -1.3% | 11,400 |
| 2019/11/25 | 1,775 | 1,775 | 1,720 | 1,734 | -11 | -0.6% | 21,000 |
| 2019/11/22 | 1,742 | 1,775 | 1,728 | 1,745 | -1 | -0.1% | 9,900 |
| 2019/11/21 | 1,728 | 1,752 | 1,691 | 1,746 | +18 | +1% | 12,600 |
| 2019/11/20 | 1,751 | 1,754 | 1,725 | 1,728 | -24 | -1.4% | 5,400 |
| 2019/11/19 | 1,767 | 1,767 | 1,743 | 1,752 | -29 | -1.6% | 6,900 |
| 2019/11/18 | 1,807 | 1,807 | 1,767 | 1,781 | -22 | -1.2% | 10,700 |
| 2019/11/15 | 1,751 | 1,805 | 1,749 | 1,803 | +68 | +3.9% | 27,900 |
| 2019/11/14 | 1,810 | 1,810 | 1,723 | 1,735 | -66 | -3.7% | 20,100 |
| 2019/11/13 | 1,795 | 1,816 | 1,790 | 1,801 | +13 | +0.7% | 17,600 |
| 2019/11/12 | 1,791 | 1,791 | 1,770 | 1,788 | +4 | +0.2% | 14,900 |
| 2019/11/11 | 1,799 | 1,823 | 1,781 | 1,784 | +14 | +0.8% | 22,500 |
| 2019/11/08 | 1,790 | 1,795 | 1,760 | 1,770 | +17 | +1% | 24,400 |
| 2019/11/07 | 1,780 | 1,785 | 1,742 | 1,753 | -6 | -0.3% | 13,400 |
| 2019/11/06 | 1,805 | 1,806 | 1,756 | 1,759 | -42 | -2.3% | 26,500 |
| 2019/11/05 | 1,749 | 1,806 | 1,744 | 1,801 | +74 | +4.3% | 49,800 |
| 2019/11/01 | 1,690 | 1,728 | 1,680 | 1,727 | +8 | +0.5% | 13,100 |
| 2019/10/31 | 1,702 | 1,724 | 1,676 | 1,719 | +30 | +1.8% | 30,500 |
| 2019/10/30 | 1,690 | 1,696 | 1,651 | 1,689 | -1 | -0.1% | 43,400 |
| 2019/10/29 | 1,679 | 1,703 | 1,669 | 1,690 | +28 | +1.7% | 16,000 |
| 2019/10/28 | 1,690 | 1,690 | 1,654 | 1,662 | -26 | -1.5% | 14,100 |
| 2019/10/25 | 1,689 | 1,691 | 1,672 | 1,688 | +10 | +0.6% | 25,600 |
| 2019/10/24 | 1,663 | 1,679 | 1,645 | 1,678 | +29 | +1.8% | 29,000 |
| 2019/10/23 | 1,650 | 1,650 | 1,624 | 1,649 | +4 | +0.2% | 21,200 |
| 2019/10/21 | 1,643 | 1,657 | 1,623 | 1,645 | +2 | +0.1% | 12,800 |
| 2019/10/18 | 1,625 | 1,662 | 1,625 | 1,643 | +12 | +0.7% | 17,400 |
| 2019/10/17 | 1,637 | 1,650 | 1,612 | 1,631 | -13 | -0.8% | 26,200 |
| 2019/10/16 | 1,610 | 1,644 | 1,597 | 1,644 | +50 | +3.1% | 30,800 |
| 2019/10/15 | 1,589 | 1,599 | 1,553 | 1,594 | +42 | +2.7% | 21,800 |
| 2019/10/11 | 1,551 | 1,560 | 1,534 | 1,552 | ±0 | ±0% | 18,500 |
| 2019/10/10 | 1,566 | 1,566 | 1,530 | 1,552 | -7 | -0.4% | 12,800 |
| 2019/10/09 | 1,550 | 1,560 | 1,535 | 1,559 | -13 | -0.8% | 19,000 |
| 2019/10/08 | 1,557 | 1,585 | 1,540 | 1,572 | +30 | +1.9% | 21,500 |
| 2019/10/07 | 1,533 | 1,545 | 1,522 | 1,542 | +9 | +0.6% | 16,100 |
| 2019/10/04 | 1,543 | 1,543 | 1,516 | 1,533 | -12 | -0.8% | 15,000 |
| 2019/10/03 | 1,561 | 1,561 | 1,527 | 1,545 | -40 | -2.5% | 14,900 |
| 2019/10/02 | 1,568 | 1,593 | 1,554 | 1,585 | +15 | +1% | 16,000 |
| 2019/10/01 | 1,568 | 1,580 | 1,560 | 1,570 | +13 | +0.8% | 17,000 |
| 2019/09/30 | 1,548 | 1,564 | 1,544 | 1,557 | -8 | -0.5% | 16,400 |
| 2019/09/27 | 1,584 | 1,584 | 1,538 | 1,565 | -45 | -2.8% | 33,400 |
| 2019/09/26 | 1,594 | 1,635 | 1,589 | 1,610 | +25 | +1.6% | 38,000 |
| 2019/09/25 | 1,611 | 1,611 | 1,579 | 1,585 | -14 | -0.9% | 23,600 |
| 2019/09/24 | 1,600 | 1,602 | 1,570 | 1,599 | -2 | -0.1% | 22,100 |
| 2019/09/20 | 1,599 | 1,609 | 1,551 | 1,601 | +17 | +1.1% | 65,300 |
| 2019/09/19 | 1,574 | 1,597 | 1,558 | 1,584 | +38 | +2.5% | 40,700 |
1401～
1450
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
