日伝の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 3,055 | 3,330 | 3,055 | 3,095 | +35 | +1.1% | 53,200 |
| 2024/12/02 | 2,979 | 3,080 | 2,979 | 3,060 | +79 | +2.7% | 18,000 |
| 2024/11/29 | 2,989 | 3,005 | 2,956 | 2,981 | -8 | -0.3% | 14,600 |
| 2024/11/28 | 2,906 | 2,989 | 2,906 | 2,989 | +61 | +2.1% | 19,900 |
| 2024/11/27 | 2,965 | 2,965 | 2,913 | 2,928 | -37 | -1.2% | 11,700 |
| 2024/11/26 | 2,980 | 2,990 | 2,925 | 2,965 | -25 | -0.8% | 7,400 |
| 2024/11/25 | 3,035 | 3,045 | 2,981 | 2,990 | -10 | -0.3% | 18,900 |
| 2024/11/22 | 2,951 | 3,000 | 2,935 | 3,000 | +72 | +2.5% | 9,400 |
| 2024/11/21 | 3,005 | 3,005 | 2,918 | 2,928 | -67 | -2.2% | 14,500 |
| 2024/11/20 | 3,025 | 3,025 | 2,968 | 2,995 | -40 | -1.3% | 19,300 |
| 2024/11/19 | 2,974 | 3,040 | 2,974 | 3,035 | +91 | +3.1% | 28,600 |
| 2024/11/18 | 2,953 | 2,976 | 2,931 | 2,944 | -9 | -0.3% | 7,200 |
| 2024/11/15 | 2,941 | 2,979 | 2,941 | 2,953 | +37 | +1.3% | 9,100 |
| 2024/11/14 | 2,906 | 2,961 | 2,906 | 2,916 | +10 | +0.3% | 16,600 |
| 2024/11/13 | 2,927 | 2,939 | 2,871 | 2,906 | -39 | -1.3% | 20,200 |
| 2024/11/12 | 2,991 | 3,040 | 2,941 | 2,945 | -40 | -1.3% | 17,900 |
| 2024/11/11 | 2,955 | 2,985 | 2,922 | 2,985 | +30 | +1% | 12,900 |
| 2024/11/08 | 3,030 | 3,035 | 2,954 | 2,955 | -50 | -1.7% | 22,400 |
| 2024/11/07 | 3,065 | 3,065 | 3,005 | 3,005 | -30 | -1% | 13,600 |
| 2024/11/06 | 3,010 | 3,145 | 3,000 | 3,035 | -65 | -2.1% | 16,900 |
| 2024/11/05 | 3,110 | 3,180 | 3,045 | 3,100 | +60 | +2% | 21,200 |
| 2024/11/01 | 3,125 | 3,125 | 3,040 | 3,040 | -115 | -3.6% | 22,100 |
| 2024/10/31 | 3,105 | 3,185 | 3,095 | 3,155 | +40 | +1.3% | 41,900 |
| 2024/10/30 | 3,145 | 3,170 | 3,095 | 3,115 | -30 | -1% | 187,900 |
| 2024/10/29 | 3,125 | 3,155 | 3,090 | 3,145 | +20 | +0.6% | 20,400 |
| 2024/10/28 | 3,105 | 3,145 | 3,090 | 3,125 | +25 | +0.8% | 18,400 |
| 2024/10/25 | 3,150 | 3,165 | 3,075 | 3,100 | -30 | -1% | 27,200 |
| 2024/10/24 | 3,130 | 3,150 | 3,110 | 3,130 | -25 | -0.8% | 22,400 |
| 2024/10/23 | 3,250 | 3,260 | 3,125 | 3,155 | -105 | -3.2% | 38,800 |
| 2024/10/22 | 3,275 | 3,275 | 3,210 | 3,260 | -15 | -0.5% | 30,500 |
| 2024/10/21 | 3,340 | 3,340 | 3,265 | 3,275 | -75 | -2.2% | 31,800 |
| 2024/10/18 | 3,325 | 3,395 | 3,325 | 3,350 | +60 | +1.8% | 26,200 |
| 2024/10/17 | 3,300 | 3,315 | 3,270 | 3,290 | -5 | -0.2% | 23,400 |
| 2024/10/16 | 3,265 | 3,340 | 3,260 | 3,295 | -20 | -0.6% | 36,200 |
| 2024/10/15 | 3,260 | 3,345 | 3,225 | 3,315 | +55 | +1.7% | 27,000 |
| 2024/10/11 | 3,305 | 3,315 | 3,250 | 3,260 | -50 | -1.5% | 31,100 |
| 2024/10/10 | 3,380 | 3,400 | 3,265 | 3,310 | -85 | -2.5% | 22,100 |
| 2024/10/09 | 3,430 | 3,465 | 3,375 | 3,395 | -5 | -0.1% | 24,300 |
| 2024/10/08 | 3,450 | 3,485 | 3,400 | 3,400 | -120 | -3.4% | 14,800 |
| 2024/10/07 | 3,500 | 3,575 | 3,500 | 3,520 | +30 | +0.9% | 27,800 |
| 2024/10/04 | 3,420 | 3,525 | 3,420 | 3,490 | +100 | +2.9% | 37,500 |
| 2024/10/03 | 3,450 | 3,455 | 3,365 | 3,390 | +5 | +0.1% | 19,500 |
| 2024/10/02 | 3,360 | 3,440 | 3,360 | 3,385 | +35 | +1% | 26,300 |
| 2024/10/01 | 3,350 | 3,395 | 3,330 | 3,350 | ±0 | ±0% | 15,100 |
| 2024/09/30 | 3,310 | 3,430 | 3,300 | 3,350 | -30 | -0.9% | 27,700 |
| 2024/09/27 | 3,405 | 3,415 | 3,360 | 3,380 | -60 | -1.7% | 48,500 |
| 2024/09/26 | 3,380 | 3,455 | 3,370 | 3,440 | +90 | +2.7% | 125,800 |
| 2024/09/25 | 3,355 | 3,370 | 3,280 | 3,350 | ±0 | ±0% | 43,000 |
| 2024/09/24 | 3,325 | 3,370 | 3,315 | 3,350 | +35 | +1.1% | 28,600 |
| 2024/09/20 | 3,320 | 3,355 | 3,255 | 3,315 | +15 | +0.5% | 120,400 |
1～
50
件表示中 / 6846件
類似銘柄と比較する
現在ご覧いただいている「日 伝」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 伝 | 309,500円 | +5.6% | +1.1% | 2.10% | 19.44倍 | 1.08倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| ユアサ商 | 445,500円 | +3.0% | +14.4% | 4.26% | 7.81倍 | 0.90倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| 東エレデバ | 312,000円 | -5.3% | -8.8% | 3.75% | 10.80倍 | 2.01倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| 中央自 | 462,500円 | +4.2% | +4.8% | 2.98% | 10.51倍 | 1.63倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 伊藤忠食 | 703,000円 | +4.1% | +8.5% | 1.71% | 12.74倍 | 0.78倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
市場注目の銘柄
チャート関連のコラム
