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 |
---|---|---|---|---|---|---|---|
2025/04/11 | 2,659 | 2,720 | 2,580 | 2,697 | -62 | -2.2% | 14,500 |
2025/04/10 | 2,723 | 2,759 | 2,637 | 2,759 | +236 | +9.4% | 16,700 |
2025/04/09 | 2,532 | 2,594 | 2,458 | 2,523 | -59 | -2.3% | 31,400 |
2025/04/08 | 2,525 | 2,654 | 2,523 | 2,582 | +146 | +6% | 24,100 |
2025/04/07 | 2,404 | 2,486 | 2,376 | 2,436 | -168 | -6.5% | 26,600 |
2025/04/04 | 2,694 | 2,697 | 2,543 | 2,604 | -140 | -5.1% | 34,300 |
2025/04/03 | 2,741 | 2,788 | 2,711 | 2,744 | -63 | -2.2% | 21,900 |
2025/04/02 | 2,853 | 2,853 | 2,807 | 2,807 | -46 | -1.6% | 12,700 |
2025/04/01 | 2,926 | 2,929 | 2,847 | 2,853 | -39 | -1.3% | 15,800 |
2025/03/31 | 2,975 | 2,978 | 2,892 | 2,892 | -153 | -5% | 17,900 |
2025/03/28 | 3,135 | 3,135 | 3,045 | 3,045 | -135 | -4.2% | 27,400 |
2025/03/27 | 3,140 | 3,200 | 3,120 | 3,180 | +20 | +0.6% | 49,400 |
2025/03/26 | 3,145 | 3,190 | 3,090 | 3,160 | +75 | +2.4% | 35,400 |
2025/03/25 | 3,070 | 3,130 | 3,055 | 3,085 | +30 | +1% | 24,500 |
2025/03/24 | 3,130 | 3,130 | 3,035 | 3,055 | -60 | -1.9% | 20,300 |
2025/03/21 | 3,125 | 3,125 | 3,055 | 3,115 | -40 | -1.3% | 27,800 |
2025/03/19 | 3,130 | 3,160 | 3,110 | 3,155 | +20 | +0.6% | 13,500 |
2025/03/18 | 3,245 | 3,280 | 3,125 | 3,135 | -85 | -2.6% | 33,900 |
2025/03/17 | 3,200 | 3,235 | 3,180 | 3,220 | +35 | +1.1% | 16,500 |
2025/03/14 | 3,115 | 3,195 | 3,115 | 3,185 | +55 | +1.8% | 14,200 |
2025/03/13 | 3,135 | 3,160 | 3,090 | 3,130 | -5 | -0.2% | 13,200 |
2025/03/12 | 3,030 | 3,155 | 3,020 | 3,135 | +105 | +3.5% | 18,700 |
2025/03/11 | 3,080 | 3,080 | 2,987 | 3,030 | -95 | -3% | 12,800 |
2025/03/10 | 3,150 | 3,175 | 3,125 | 3,125 | -20 | -0.6% | 9,900 |
2025/03/07 | 3,115 | 3,175 | 3,100 | 3,145 | -15 | -0.5% | 17,800 |
2025/03/06 | 3,080 | 3,160 | 3,075 | 3,160 | +110 | +3.6% | 15,500 |
2025/03/05 | 2,971 | 3,065 | 2,953 | 3,050 | +79 | +2.7% | 14,700 |
2025/03/04 | 2,985 | 3,005 | 2,956 | 2,971 | -13 | -0.4% | 19,100 |
2025/03/03 | 2,916 | 2,996 | 2,916 | 2,984 | +118 | +4.1% | 18,800 |
2025/02/28 | 2,888 | 2,915 | 2,852 | 2,866 | -22 | -0.8% | 25,100 |
2025/02/27 | 2,879 | 2,909 | 2,875 | 2,888 | +24 | +0.8% | 15,900 |
2025/02/26 | 2,873 | 2,897 | 2,825 | 2,864 | -38 | -1.3% | 10,800 |
2025/02/25 | 2,866 | 2,904 | 2,821 | 2,902 | +36 | +1.3% | 24,900 |
2025/02/21 | 2,877 | 2,919 | 2,824 | 2,866 | -11 | -0.4% | 29,500 |
2025/02/20 | 2,958 | 3,000 | 2,851 | 2,877 | -94 | -3.2% | 26,800 |
2025/02/19 | 2,932 | 2,977 | 2,932 | 2,971 | +52 | +1.8% | 16,700 |
2025/02/18 | 2,901 | 2,928 | 2,881 | 2,919 | +34 | +1.2% | 8,000 |
2025/02/17 | 2,871 | 2,891 | 2,853 | 2,885 | +14 | +0.5% | 9,100 |
2025/02/14 | 2,898 | 2,908 | 2,853 | 2,871 | -11 | -0.4% | 8,000 |
2025/02/13 | 2,825 | 2,898 | 2,825 | 2,882 | +51 | +1.8% | 8,900 |
2025/02/12 | 2,844 | 2,900 | 2,820 | 2,831 | +24 | +0.9% | 12,800 |
2025/02/10 | 2,894 | 2,894 | 2,805 | 2,807 | -64 | -2.2% | 12,700 |
2025/02/07 | 2,889 | 2,918 | 2,851 | 2,871 | -24 | -0.8% | 17,500 |
2025/02/06 | 2,921 | 2,937 | 2,864 | 2,895 | +4 | +0.1% | 11,300 |
2025/02/05 | 2,880 | 2,950 | 2,880 | 2,891 | +17 | +0.6% | 17,800 |
2025/02/04 | 2,988 | 3,030 | 2,871 | 2,874 | -67 | -2.3% | 21,100 |
2025/02/03 | 3,050 | 3,055 | 2,933 | 2,941 | -109 | -3.6% | 28,000 |
2025/01/31 | 3,065 | 3,080 | 3,050 | 3,050 | -15 | -0.5% | 7,300 |
2025/01/30 | 3,045 | 3,065 | 3,025 | 3,065 | +20 | +0.7% | 10,700 |
2025/01/29 | 3,050 | 3,070 | 3,045 | 3,045 | +10 | +0.3% | 8,000 |
1~
50
件表示中 / 6931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 | 269,700円 | +5.6% | +1.1% | 2.78% | 16.94倍 | 0.95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 |
紙パル商 | 56,900円 | +4.2% | -4.5% | 4.39% | 7.79倍 | 0.52倍 |
|
国内紙流通首位。製紙2強の取扱高多い。M&Aで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
Wismetac | 192,400円 | - | - | - | - | 0.98倍 |
|
海外でアジア食材を卸売する専門商社。洲崎会長によるMBO成立、4月23日上場廃止へ |
伯 東 | 382,500円 | +4.4% | -0.2% | 6.80% | 14.69倍 | 1.11倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
シナネンHD | 671,000円 | -9.6% | +999.9% | 1.12% | 24.33倍 | 1.38倍 |
|
LPガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム