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 |
|---|---|---|---|---|---|---|---|
| 2021/04/19 | 936 | 937 | 936 | 937 | ±0 | ±0% | 400 |
| 2021/04/16 | 937 | 937 | 937 | 937 | ±0 | ±0% | 400 |
| 2021/04/15 | 943 | 944 | 937 | 937 | -11 | -1.2% | 2,300 |
| 2021/04/14 | 942 | 949 | 942 | 948 | - | - | 400 |
| 2021/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/12 | 949 | 949 | 942 | 942 | -3 | -0.3% | 500 |
| 2021/04/09 | 940 | 946 | 939 | 945 | +5 | +0.5% | 1,600 |
| 2021/04/08 | 940 | 940 | 939 | 940 | ±0 | ±0% | 2,500 |
| 2021/04/07 | 940 | 940 | 940 | 940 | ±0 | ±0% | 300 |
| 2021/04/06 | 945 | 945 | 940 | 940 | -3 | -0.3% | 1,400 |
| 2021/04/05 | 943 | 944 | 941 | 943 | +3 | +0.3% | 1,000 |
| 2021/04/02 | 944 | 944 | 940 | 940 | +3 | +0.3% | 700 |
| 2021/04/01 | 938 | 946 | 935 | 937 | -7 | -0.7% | 4,900 |
| 2021/03/31 | 940 | 944 | 937 | 944 | +9 | +1% | 3,700 |
| 2021/03/30 | 943 | 943 | 932 | 935 | -78 | -7.7% | 12,100 |
| 2021/03/29 | 996 | 1,013 | 996 | 1,013 | +13 | +1.3% | 6,000 |
| 2021/03/26 | 1,016 | 1,016 | 997 | 1,000 | -16 | -1.6% | 2,400 |
| 2021/03/25 | 1,014 | 1,019 | 993 | 1,016 | +16 | +1.6% | 3,700 |
| 2021/03/24 | 1,000 | 1,025 | 998 | 1,000 | -1 | -0.1% | 3,900 |
| 2021/03/23 | 1,028 | 1,028 | 1,001 | 1,001 | -9 | -0.9% | 3,900 |
| 2021/03/22 | 1,010 | 1,030 | 1,000 | 1,010 | +10 | +1% | 2,900 |
| 2021/03/19 | 986 | 1,000 | 980 | 1,000 | +20 | +2% | 3,600 |
| 2021/03/18 | 971 | 980 | 971 | 980 | +10 | +1% | 1,400 |
| 2021/03/17 | 975 | 977 | 960 | 970 | -8 | -0.8% | 2,300 |
| 2021/03/16 | 978 | 978 | 970 | 978 | +8 | +0.8% | 1,500 |
| 2021/03/15 | 966 | 971 | 966 | 970 | -5 | -0.5% | 1,300 |
| 2021/03/12 | 962 | 975 | 962 | 975 | +9 | +0.9% | 3,000 |
| 2021/03/11 | 962 | 979 | 962 | 966 | +4 | +0.4% | 1,900 |
| 2021/03/10 | 955 | 966 | 955 | 962 | +8 | +0.8% | 1,700 |
| 2021/03/09 | 955 | 955 | 954 | 954 | ±0 | ±0% | 700 |
| 2021/03/08 | 947 | 966 | 947 | 954 | +8 | +0.8% | 1,000 |
| 2021/03/05 | 947 | 959 | 946 | 946 | -6 | -0.6% | 300 |
| 2021/03/04 | 955 | 955 | 951 | 952 | +5 | +0.5% | 400 |
| 2021/03/03 | 944 | 959 | 944 | 947 | -1 | -0.1% | 800 |
| 2021/03/02 | 963 | 963 | 948 | 948 | -5 | -0.5% | 1,400 |
| 2021/03/01 | 970 | 971 | 953 | 953 | -32 | -3.2% | 3,400 |
| 2021/02/26 | 955 | 990 | 947 | 985 | +24 | +2.5% | 4,400 |
| 2021/02/25 | 958 | 961 | 945 | 961 | +10 | +1.1% | 2,800 |
| 2021/02/24 | 948 | 955 | 948 | 951 | +1 | +0.1% | 1,700 |
| 2021/02/22 | 954 | 954 | 948 | 950 | ±0 | ±0% | 2,900 |
| 2021/02/19 | 948 | 950 | 947 | 950 | +5 | +0.5% | 1,000 |
| 2021/02/18 | 941 | 945 | 936 | 945 | -6 | -0.6% | 600 |
| 2021/02/17 | 940 | 952 | 926 | 951 | +7 | +0.7% | 1,900 |
| 2021/02/16 | 930 | 945 | 930 | 944 | +14 | +1.5% | 2,100 |
| 2021/02/15 | 950 | 965 | 930 | 930 | -15 | -1.6% | 6,600 |
| 2021/02/12 | 960 | 1,065 | 945 | 945 | -11 | -1.2% | 17,600 |
| 2021/02/10 | 954 | 956 | 947 | 956 | +11 | +1.2% | 1,700 |
| 2021/02/09 | 955 | 955 | 938 | 945 | -8 | -0.8% | 2,100 |
| 2021/02/08 | 937 | 953 | 937 | 953 | +22 | +2.4% | 4,700 |
| 2021/02/05 | 936 | 936 | 931 | 931 | -2 | -0.2% | 1,300 |
1001～
1050
件表示中 / 3705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 | 99,900円 | +8.9% | +7.9% | 2.10% | 22.23倍 | 0.29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 |
| ＭＥＲＦ | 53,500円 | 0.0% | - | 3.74% | - | 0.82倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| エスケイ | 90,000円 | +2.5% | +3.1% | 3.44% | 8.28倍 | 1.35倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
| 中山福 | 37,400円 | -2.3% | +58.9% | 2.67% | 13.15倍 | 0.32倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| トミタ | 122,200円 | +4.3% | -5.3% | 1.72% | 10.84倍 | 0.53倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
