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 |
|---|---|---|---|---|---|---|---|
| 2024/10/16 | 887 | 887 | 886 | 886 | -1 | -0.1% | 400 |
| 2024/10/15 | 893 | 896 | 887 | 887 | -9 | -1% | 900 |
| 2024/10/11 | 884 | 896 | 884 | 896 | +8 | +0.9% | 200 |
| 2024/10/10 | 885 | 888 | 884 | 888 | +5 | +0.6% | 400 |
| 2024/10/09 | 886 | 898 | 883 | 883 | -2 | -0.2% | 3,400 |
| 2024/10/08 | 885 | 885 | 885 | 885 | -4 | -0.4% | 300 |
| 2024/10/07 | 891 | 895 | 886 | 889 | -2 | -0.2% | 1,100 |
| 2024/10/04 | 891 | 891 | 884 | 891 | +4 | +0.5% | 500 |
| 2024/10/03 | 887 | 888 | 882 | 887 | ±0 | ±0% | 1,500 |
| 2024/10/02 | 883 | 887 | 883 | 887 | +4 | +0.5% | 1,100 |
| 2024/10/01 | 884 | 890 | 882 | 883 | -1 | -0.1% | 1,400 |
| 2024/09/30 | 881 | 886 | 881 | 884 | -2 | -0.2% | 1,800 |
| 2024/09/27 | 880 | 890 | 880 | 886 | -2 | -0.2% | 2,400 |
| 2024/09/26 | 891 | 891 | 887 | 888 | -3 | -0.3% | 800 |
| 2024/09/25 | 891 | 891 | 891 | 891 | +3 | +0.3% | 1,200 |
| 2024/09/24 | 890 | 890 | 888 | 888 | +1 | +0.1% | 600 |
| 2024/09/20 | 886 | 889 | 886 | 887 | +1 | +0.1% | 400 |
| 2024/09/19 | 885 | 889 | 885 | 886 | +1 | +0.1% | 700 |
| 2024/09/18 | 886 | 886 | 885 | 885 | -1 | -0.1% | 1,000 |
| 2024/09/17 | 886 | 886 | 886 | 886 | -2 | -0.2% | 400 |
| 2024/09/13 | 887 | 888 | 887 | 888 | -4 | -0.4% | 700 |
| 2024/09/12 | 894 | 894 | 892 | 892 | +4 | +0.5% | 600 |
| 2024/09/11 | 886 | 889 | 886 | 888 | ±0 | ±0% | 800 |
| 2024/09/10 | 886 | 894 | 886 | 888 | +2 | +0.2% | 800 |
| 2024/09/09 | 881 | 891 | 881 | 886 | -5 | -0.6% | 2,000 |
| 2024/09/06 | 891 | 891 | 891 | 891 | ±0 | ±0% | 600 |
| 2024/09/05 | 890 | 891 | 890 | 891 | +1 | +0.1% | 600 |
| 2024/09/04 | 895 | 895 | 889 | 890 | -6 | -0.7% | 1,600 |
| 2024/09/03 | 891 | 896 | 891 | 896 | +5 | +0.6% | 500 |
| 2024/09/02 | 891 | 896 | 891 | 891 | ±0 | ±0% | 600 |
| 2024/08/30 | 891 | 891 | 890 | 891 | ±0 | ±0% | 900 |
| 2024/08/29 | 896 | 896 | 891 | 891 | +1 | +0.1% | 3,300 |
| 2024/08/28 | 891 | 891 | 890 | 890 | -1 | -0.1% | 600 |
| 2024/08/27 | 890 | 891 | 888 | 891 | +1 | +0.1% | 2,100 |
| 2024/08/26 | 890 | 890 | 886 | 890 | ±0 | ±0% | 900 |
| 2024/08/23 | 883 | 890 | 882 | 890 | ±0 | ±0% | 2,500 |
| 2024/08/22 | 894 | 897 | 880 | 890 | -3 | -0.3% | 8,700 |
| 2024/08/21 | 896 | 896 | 889 | 893 | +2 | +0.2% | 700 |
| 2024/08/20 | 886 | 896 | 886 | 891 | +1 | +0.1% | 5,500 |
| 2024/08/19 | 897 | 897 | 886 | 890 | ±0 | ±0% | 3,300 |
| 2024/08/16 | 890 | 890 | 890 | 890 | +2 | +0.2% | 800 |
| 2024/08/15 | 895 | 900 | 886 | 888 | +1 | +0.1% | 4,500 |
| 2024/08/14 | 885 | 892 | 885 | 887 | -2 | -0.2% | 1,100 |
| 2024/08/13 | 889 | 890 | 885 | 889 | +2 | +0.2% | 1,700 |
| 2024/08/09 | 886 | 889 | 886 | 887 | +4 | +0.5% | 3,000 |
| 2024/08/08 | 900 | 900 | 883 | 883 | -17 | -1.9% | 700 |
| 2024/08/07 | 876 | 909 | 876 | 900 | +15 | +1.7% | 700 |
| 2024/08/06 | 885 | 905 | 850 | 885 | -3 | -0.3% | 10,300 |
| 2024/08/05 | 892 | 895 | 888 | 888 | -12 | -1.3% | 3,700 |
| 2024/08/02 | 903 | 903 | 900 | 900 | -4 | -0.4% | 2,000 |
151～
200
件表示中 / 3710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 | 100,500円 | +8.9% | +7.9% | 2.09% | 22.37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 |
| 中山福 | 38,600円 | -2.3% | +58.9% | 2.59% | 13.57倍 | 0.33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 |
| ＭＥＲＦ | 54,000円 | 0.0% | - | 3.70% | - | 0.83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 |
| 石光商事 | 94,400円 | +6.0% | +10.9% | 4.03% | 7.54倍 | 0.60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 |
| オータケ | 175,600円 | - | - | 2.11% | 8.82倍 | 0.46倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
市場注目の銘柄
チャート関連のコラム
