日新商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,354 | 1,408 | 1,354 | 1,408 | +57 | +4.2% | 9,800 |
| 2025/09/11 | 1,361 | 1,385 | 1,337 | 1,351 | +20 | +1.5% | 11,400 |
| 2025/09/10 | 1,346 | 1,365 | 1,328 | 1,331 | +45 | +3.5% | 13,500 |
| 2025/09/09 | 1,254 | 1,300 | 1,254 | 1,286 | +31 | +2.5% | 5,700 |
| 2025/09/08 | 1,267 | 1,284 | 1,253 | 1,255 | -42 | -3.2% | 4,600 |
| 2025/09/05 | 1,279 | 1,430 | 1,279 | 1,297 | +48 | +3.8% | 15,300 |
| 2025/09/04 | 1,211 | 1,249 | 1,211 | 1,249 | +49 | +4.1% | 11,200 |
| 2025/09/03 | 1,202 | 1,202 | 1,200 | 1,200 | -8 | -0.7% | 700 |
| 2025/09/02 | 1,209 | 1,209 | 1,196 | 1,208 | +7 | +0.6% | 1,600 |
| 2025/09/01 | 1,188 | 1,201 | 1,185 | 1,201 | ±0 | ±0% | 1,600 |
| 2025/08/29 | 1,194 | 1,213 | 1,194 | 1,201 | +11 | +0.9% | 7,100 |
| 2025/08/28 | 1,170 | 1,190 | 1,170 | 1,190 | +20 | +1.7% | 1,000 |
| 2025/08/27 | 1,166 | 1,171 | 1,166 | 1,170 | +4 | +0.3% | 1,200 |
| 2025/08/26 | 1,168 | 1,175 | 1,166 | 1,166 | -5 | -0.4% | 2,900 |
| 2025/08/25 | 1,148 | 1,171 | 1,148 | 1,171 | +21 | +1.8% | 1,700 |
| 2025/08/22 | 1,154 | 1,154 | 1,141 | 1,150 | - | - | 1,600 |
| 2025/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/20 | 1,135 | 1,145 | 1,135 | 1,145 | +5 | +0.4% | 1,400 |
| 2025/08/19 | 1,139 | 1,145 | 1,130 | 1,140 | -3 | -0.3% | 3,000 |
| 2025/08/18 | 1,167 | 1,169 | 1,130 | 1,143 | -26 | -2.2% | 7,900 |
| 2025/08/15 | 1,163 | 1,174 | 1,158 | 1,169 | +6 | +0.5% | 4,800 |
| 2025/08/14 | 1,167 | 1,170 | 1,162 | 1,163 | -7 | -0.6% | 6,100 |
| 2025/08/13 | 1,176 | 1,177 | 1,162 | 1,170 | -10 | -0.8% | 6,300 |
| 2025/08/12 | 1,176 | 1,184 | 1,176 | 1,180 | +30 | +2.6% | 4,300 |
| 2025/08/08 | 1,191 | 1,210 | 1,142 | 1,150 | -50 | -4.2% | 13,100 |
| 2025/08/07 | 1,166 | 1,200 | 1,166 | 1,200 | +45 | +3.9% | 5,300 |
| 2025/08/06 | 1,141 | 1,155 | 1,132 | 1,155 | +14 | +1.2% | 5,300 |
| 2025/08/05 | 1,125 | 1,141 | 1,125 | 1,141 | +19 | +1.7% | 1,600 |
| 2025/08/04 | 1,122 | 1,144 | 1,121 | 1,122 | -18 | -1.6% | 1,100 |
| 2025/08/01 | 1,142 | 1,147 | 1,134 | 1,140 | -8 | -0.7% | 1,500 |
| 2025/07/31 | 1,140 | 1,149 | 1,138 | 1,148 | +13 | +1.1% | 2,200 |
| 2025/07/30 | 1,132 | 1,140 | 1,119 | 1,135 | -1 | -0.1% | 3,600 |
| 2025/07/29 | 1,088 | 1,136 | 1,077 | 1,136 | +49 | +4.5% | 8,500 |
| 2025/07/28 | 1,068 | 1,087 | 1,068 | 1,087 | +9 | +0.8% | 2,900 |
| 2025/07/25 | 1,081 | 1,086 | 1,055 | 1,078 | +8 | +0.7% | 11,100 |
| 2025/07/24 | 1,094 | 1,094 | 1,053 | 1,070 | -4 | -0.4% | 10,900 |
| 2025/07/23 | 1,076 | 1,079 | 1,074 | 1,074 | +8 | +0.8% | 1,200 |
| 2025/07/22 | 1,050 | 1,066 | 1,043 | 1,066 | +16 | +1.5% | 1,600 |
| 2025/07/18 | 1,053 | 1,070 | 1,046 | 1,050 | -3 | -0.3% | 4,700 |
| 2025/07/17 | 1,055 | 1,068 | 1,053 | 1,053 | -7 | -0.7% | 1,800 |
| 2025/07/16 | 1,057 | 1,100 | 1,025 | 1,060 | -6 | -0.6% | 27,000 |
| 2025/07/15 | 1,086 | 1,086 | 1,066 | 1,066 | -14 | -1.3% | 2,700 |
| 2025/07/14 | 1,070 | 1,085 | 1,070 | 1,080 | +10 | +0.9% | 2,100 |
| 2025/07/11 | 1,065 | 1,070 | 1,063 | 1,070 | +5 | +0.5% | 1,200 |
| 2025/07/10 | 1,080 | 1,080 | 1,065 | 1,065 | -14 | -1.3% | 1,400 |
| 2025/07/09 | 1,060 | 1,094 | 1,060 | 1,079 | +20 | +1.9% | 2,900 |
| 2025/07/08 | 1,065 | 1,065 | 1,056 | 1,059 | +4 | +0.4% | 1,600 |
| 2025/07/07 | 1,051 | 1,060 | 1,051 | 1,055 | -5 | -0.5% | 2,000 |
| 2025/07/04 | 1,060 | 1,063 | 1,060 | 1,060 | ±0 | ±0% | 2,800 |
| 2025/07/03 | 1,033 | 1,061 | 1,033 | 1,060 | +27 | +2.6% | 8,200 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「日新商事」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 |
|---|---|---|---|---|---|---|---|---|
| 日新商事 | 140,800円 | +8.9% | +7.9% | 1.49% | 31.34倍 | 0.40倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| 石光商事 | 138,200円 | +6.0% | +10.9% | 2.75% | 11.05倍 | 0.88倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| グリーンクロス | 121,200円 | +7.3% | +4.3% | 3.05% | 8.48倍 | 0.91倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| ハリマ共和 | 191,600円 | -4.6% | -8.2% | 2.87% | 8.39倍 | 0.42倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| Ｍｉｓｕｍｉ | 170,600円 | +4.2% | -6.7% | 2.93% | 15.47倍 | 0.49倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
市場注目の銘柄
チャート関連のコラム
