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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 4,150 | 4,280 | 4,145 | 4,245 | +100 | +2.4% | 37,600 |
| 2024/10/25 | 4,210 | 4,270 | 4,125 | 4,145 | -120 | -2.8% | 83,300 |
| 2024/10/24 | 4,225 | 4,285 | 4,200 | 4,265 | +5 | +0.1% | 29,300 |
| 2024/10/23 | 4,220 | 4,335 | 4,210 | 4,260 | +30 | +0.7% | 47,500 |
| 2024/10/22 | 4,365 | 4,365 | 4,220 | 4,230 | -95 | -2.2% | 39,900 |
| 2024/10/21 | 4,325 | 4,355 | 4,295 | 4,325 | -5 | -0.1% | 26,300 |
| 2024/10/18 | 4,285 | 4,345 | 4,285 | 4,330 | -5 | -0.1% | 25,000 |
| 2024/10/17 | 4,205 | 4,360 | 4,200 | 4,335 | +100 | +2.4% | 48,300 |
| 2024/10/16 | 4,215 | 4,270 | 4,170 | 4,235 | -10 | -0.2% | 31,500 |
| 2024/10/15 | 4,265 | 4,265 | 4,200 | 4,245 | -20 | -0.5% | 41,700 |
| 2024/10/11 | 4,230 | 4,280 | 4,230 | 4,265 | +20 | +0.5% | 30,500 |
| 2024/10/10 | 4,285 | 4,285 | 4,210 | 4,245 | -25 | -0.6% | 43,100 |
| 2024/10/09 | 4,310 | 4,330 | 4,255 | 4,270 | -50 | -1.2% | 35,700 |
| 2024/10/08 | 4,365 | 4,380 | 4,295 | 4,320 | -90 | -2% | 42,100 |
| 2024/10/07 | 4,405 | 4,440 | 4,390 | 4,410 | +75 | +1.7% | 36,900 |
| 2024/10/04 | 4,290 | 4,340 | 4,275 | 4,335 | +45 | +1% | 54,000 |
| 2024/10/03 | 4,325 | 4,360 | 4,290 | 4,290 | +35 | +0.8% | 30,300 |
| 2024/10/02 | 4,295 | 4,335 | 4,245 | 4,255 | -40 | -0.9% | 38,600 |
| 2024/10/01 | 4,175 | 4,295 | 4,175 | 4,295 | +155 | +3.7% | 36,900 |
| 2024/09/30 | 4,160 | 4,215 | 4,130 | 4,140 | -155 | -3.6% | 44,300 |
| 2024/09/27 | 4,305 | 4,365 | 4,280 | 4,295 | -80 | -1.8% | 72,800 |
| 2024/09/26 | 4,315 | 4,405 | 4,285 | 4,375 | +130 | +3.1% | 67,200 |
| 2024/09/25 | 4,295 | 4,300 | 4,240 | 4,245 | -70 | -1.6% | 49,800 |
| 2024/09/24 | 4,425 | 4,425 | 4,315 | 4,315 | -65 | -1.5% | 47,700 |
| 2024/09/20 | 4,400 | 4,450 | 4,320 | 4,380 | +5 | +0.1% | 317,400 |
| 2024/09/19 | 4,295 | 4,420 | 4,295 | 4,375 | +120 | +2.8% | 63,300 |
| 2024/09/18 | 4,250 | 4,305 | 4,200 | 4,255 | +5 | +0.1% | 66,200 |
| 2024/09/17 | 4,240 | 4,280 | 4,175 | 4,250 | +35 | +0.8% | 49,700 |
| 2024/09/13 | 4,270 | 4,320 | 4,215 | 4,215 | -55 | -1.3% | 52,900 |
| 2024/09/12 | 4,240 | 4,375 | 4,230 | 4,270 | +70 | +1.7% | 60,800 |
| 2024/09/11 | 4,230 | 4,275 | 4,125 | 4,200 | -60 | -1.4% | 90,400 |
| 2024/09/10 | 4,220 | 4,265 | 4,195 | 4,260 | +95 | +2.3% | 69,200 |
| 2024/09/09 | 4,215 | 4,265 | 4,100 | 4,165 | -220 | -5% | 87,100 |
| 2024/09/06 | 4,355 | 4,440 | 4,300 | 4,385 | +85 | +2% | 79,100 |
| 2024/09/05 | 4,180 | 4,325 | 4,160 | 4,300 | +100 | +2.4% | 74,500 |
| 2024/09/04 | 4,280 | 4,285 | 4,160 | 4,200 | -150 | -3.4% | 70,300 |
| 2024/09/03 | 4,300 | 4,365 | 4,295 | 4,350 | +55 | +1.3% | 73,500 |
| 2024/09/02 | 4,235 | 4,295 | 4,235 | 4,295 | +60 | +1.4% | 65,700 |
| 2024/08/30 | 4,260 | 4,260 | 4,220 | 4,235 | -15 | -0.4% | 33,900 |
| 2024/08/29 | 4,125 | 4,270 | 4,120 | 4,250 | +125 | +3% | 61,800 |
| 2024/08/28 | 4,130 | 4,135 | 4,085 | 4,125 | -25 | -0.6% | 31,200 |
| 2024/08/27 | 4,110 | 4,165 | 4,110 | 4,150 | +25 | +0.6% | 40,100 |
| 2024/08/26 | 4,200 | 4,230 | 4,090 | 4,125 | -85 | -2% | 66,500 |
| 2024/08/23 | 4,140 | 4,210 | 4,120 | 4,210 | +45 | +1.1% | 48,700 |
| 2024/08/22 | 4,250 | 4,260 | 4,135 | 4,165 | -50 | -1.2% | 36,400 |
| 2024/08/21 | 4,135 | 4,215 | 4,090 | 4,215 | +40 | +1% | 43,300 |
| 2024/08/20 | 4,165 | 4,210 | 4,145 | 4,175 | +70 | +1.7% | 35,300 |
| 2024/08/19 | 4,160 | 4,245 | 4,105 | 4,105 | -95 | -2.3% | 58,800 |
| 2024/08/16 | 4,215 | 4,250 | 4,145 | 4,200 | +75 | +1.8% | 46,500 |
| 2024/08/15 | 4,070 | 4,200 | 4,070 | 4,125 | +40 | +1% | 45,300 |
201～
250
件表示中 / 3768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 | 807,000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 | 418,500円 | +4.7% | +10.9% | 1.17% | 30.41倍 | 2.68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 | 307,000円 | +1.9% | -6.8% | 3.36% | 13.54倍 | 0.90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 | 354,500円 | +2.5% | -14.1% | 0.78% | 38.32倍 | 2.03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 | 119,400円 | +1.0% | -5.7% | 3.14% | 12.87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
