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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,700 | 4,710 | 4,640 | 4,645 | -75 | -1.6% | 56,100 |
| 2024/07/04 | 4,720 | 4,755 | 4,645 | 4,720 | +20 | +0.4% | 66,600 |
| 2024/07/03 | 4,875 | 4,875 | 4,680 | 4,700 | -175 | -3.6% | 72,200 |
| 2024/07/02 | 4,845 | 4,920 | 4,825 | 4,875 | -25 | -0.5% | 60,800 |
| 2024/07/01 | 4,830 | 4,925 | 4,745 | 4,900 | +125 | +2.6% | 124,700 |
| 2024/06/28 | 4,800 | 4,800 | 4,655 | 4,775 | ±0 | ±0% | 119,400 |
| 2024/06/27 | 4,770 | 4,810 | 4,725 | 4,775 | +35 | +0.7% | 74,300 |
| 2024/06/26 | 4,730 | 4,780 | 4,680 | 4,740 | +40 | +0.9% | 55,100 |
| 2024/06/25 | 4,680 | 4,710 | 4,665 | 4,700 | +20 | +0.4% | 38,900 |
| 2024/06/24 | 4,695 | 4,740 | 4,575 | 4,680 | +15 | +0.3% | 59,000 |
| 2024/06/21 | 4,760 | 4,760 | 4,650 | 4,665 | -105 | -2.2% | 93,600 |
| 2024/06/20 | 4,765 | 4,800 | 4,610 | 4,770 | -65 | -1.3% | 116,600 |
| 2024/06/19 | 4,655 | 4,835 | 4,655 | 4,835 | +230 | +5% | 139,600 |
| 2024/06/18 | 4,595 | 4,695 | 4,585 | 4,605 | +100 | +2.2% | 102,100 |
| 2024/06/17 | 4,520 | 4,545 | 4,480 | 4,505 | -45 | -1% | 49,800 |
| 2024/06/14 | 4,490 | 4,620 | 4,470 | 4,550 | +55 | +1.2% | 81,900 |
| 2024/06/13 | 4,600 | 4,600 | 4,440 | 4,495 | -100 | -2.2% | 61,500 |
| 2024/06/12 | 4,500 | 4,600 | 4,500 | 4,595 | +115 | +2.6% | 124,600 |
| 2024/06/11 | 4,485 | 4,500 | 4,460 | 4,480 | ±0 | ±0% | 33,300 |
| 2024/06/10 | 4,400 | 4,480 | 4,395 | 4,480 | +70 | +1.6% | 35,200 |
| 2024/06/07 | 4,460 | 4,490 | 4,410 | 4,410 | -50 | -1.1% | 25,500 |
| 2024/06/06 | 4,475 | 4,515 | 4,450 | 4,460 | +5 | +0.1% | 49,100 |
| 2024/06/05 | 4,465 | 4,500 | 4,420 | 4,455 | -65 | -1.4% | 51,700 |
| 2024/06/04 | 4,530 | 4,560 | 4,485 | 4,520 | -10 | -0.2% | 60,500 |
| 2024/06/03 | 4,515 | 4,575 | 4,465 | 4,530 | +30 | +0.7% | 127,000 |
| 2024/05/31 | 4,450 | 4,560 | 4,415 | 4,500 | +65 | +1.5% | 103,500 |
| 2024/05/30 | 4,365 | 4,490 | 4,275 | 4,435 | +50 | +1.1% | 116,300 |
| 2024/05/29 | 4,380 | 4,495 | 4,375 | 4,385 | +50 | +1.2% | 80,500 |
| 2024/05/28 | 4,340 | 4,380 | 4,310 | 4,335 | -10 | -0.2% | 36,000 |
| 2024/05/27 | 4,450 | 4,455 | 4,320 | 4,345 | -90 | -2% | 62,400 |
| 2024/05/24 | 4,370 | 4,470 | 4,330 | 4,435 | +55 | +1.3% | 38,200 |
| 2024/05/23 | 4,410 | 4,450 | 4,345 | 4,380 | -30 | -0.7% | 45,400 |
| 2024/05/22 | 4,430 | 4,520 | 4,410 | 4,410 | -90 | -2% | 64,600 |
| 2024/05/21 | 4,745 | 4,800 | 4,490 | 4,500 | -275 | -5.8% | 141,100 |
| 2024/05/20 | 4,495 | 4,825 | 4,495 | 4,775 | +280 | +6.2% | 140,500 |
| 2024/05/17 | 4,270 | 4,500 | 4,245 | 4,495 | +225 | +5.3% | 164,800 |
| 2024/05/16 | 4,265 | 4,320 | 4,225 | 4,270 | +5 | +0.1% | 125,500 |
| 2024/05/15 | 4,340 | 4,370 | 4,255 | 4,265 | -40 | -0.9% | 119,800 |
| 2024/05/14 | 4,355 | 4,445 | 4,200 | 4,305 | -190 | -4.2% | 357,100 |
| 2024/05/13 | 4,495 | 4,495 | 4,495 | 4,495 | +700 | +18.4% | 44,800 |
| 2024/05/10 | 3,795 | 3,795 | 3,795 | 3,795 | +700 | +22.6% | 11,700 |
| 2024/05/09 | 3,055 | 3,100 | 3,030 | 3,095 | +95 | +3.2% | 16,100 |
| 2024/05/08 | 3,045 | 3,065 | 3,000 | 3,000 | -45 | -1.5% | 18,700 |
| 2024/05/07 | 3,035 | 3,060 | 3,020 | 3,045 | -15 | -0.5% | 15,000 |
| 2024/05/02 | 3,095 | 3,095 | 3,060 | 3,060 | -20 | -0.6% | 9,900 |
| 2024/05/01 | 3,090 | 3,105 | 3,080 | 3,080 | -40 | -1.3% | 6,900 |
| 2024/04/30 | 3,030 | 3,135 | 3,030 | 3,120 | +90 | +3% | 19,500 |
| 2024/04/26 | 2,990 | 3,030 | 2,971 | 3,030 | +31 | +1% | 26,000 |
| 2024/04/25 | 3,005 | 3,015 | 2,998 | 2,999 | -6 | -0.2% | 13,000 |
| 2024/04/24 | 2,987 | 3,025 | 2,984 | 3,005 | +30 | +1% | 11,600 |
201～
250
件表示中 / 3692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 | 476,000円 | +7.7% | +3.6% | 4.20% | 6.79倍 | 0.82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 | 279,800円 | +3.9% | -0.5% | 3.68% | 11.26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 | 289,200円 | +7.5% | -15.8% | 1.68% | 7.21倍 | 1.90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 |
| トランシィ | 91,100円 | +1.8% | +19.7% | 4.28% | 9.43倍 | 0.64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 |
| 安田倉庫 | 165,600円 | +9.8% | +19.0% | 1.81% | 17.44倍 | 0.52倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
市場注目の銘柄
チャート関連のコラム
