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 |
---|---|---|---|---|---|---|---|
2025/08/19 | 2,863 | 2,894 | 2,841 | 2,888 | +35 | +1.2% | 22,500 |
2025/08/18 | 2,877 | 2,904 | 2,840 | 2,853 | -24 | -0.8% | 34,200 |
2025/08/15 | 2,938 | 2,938 | 2,852 | 2,877 | -16 | -0.6% | 16,900 |
2025/08/14 | 2,943 | 2,961 | 2,891 | 2,893 | -93 | -3.1% | 19,100 |
2025/08/13 | 2,914 | 2,989 | 2,900 | 2,986 | +75 | +2.6% | 36,600 |
2025/08/12 | 2,910 | 2,911 | 2,870 | 2,911 | +10 | +0.3% | 19,900 |
2025/08/08 | 2,865 | 2,903 | 2,865 | 2,901 | +53 | +1.9% | 21,500 |
2025/08/07 | 2,850 | 2,870 | 2,830 | 2,848 | +3 | +0.1% | 20,800 |
2025/08/06 | 2,834 | 2,850 | 2,812 | 2,845 | +33 | +1.2% | 14,900 |
2025/08/05 | 2,797 | 2,842 | 2,791 | 2,812 | +15 | +0.5% | 19,300 |
2025/08/04 | 2,802 | 2,873 | 2,760 | 2,797 | -48 | -1.7% | 27,300 |
2025/08/01 | 2,831 | 2,868 | 2,824 | 2,845 | -11 | -0.4% | 24,000 |
2025/07/31 | 2,867 | 2,875 | 2,839 | 2,856 | +24 | +0.8% | 11,400 |
2025/07/30 | 2,837 | 2,863 | 2,823 | 2,832 | +1 | ±0% | 15,400 |
2025/07/29 | 2,822 | 2,834 | 2,808 | 2,831 | +5 | +0.2% | 19,500 |
2025/07/28 | 2,852 | 2,869 | 2,823 | 2,826 | -15 | -0.5% | 24,500 |
2025/07/25 | 2,862 | 2,885 | 2,824 | 2,841 | -15 | -0.5% | 19,300 |
2025/07/24 | 2,835 | 2,883 | 2,824 | 2,856 | +36 | +1.3% | 18,300 |
2025/07/23 | 2,794 | 2,835 | 2,761 | 2,820 | +66 | +2.4% | 25,500 |
2025/07/22 | 2,768 | 2,791 | 2,747 | 2,754 | -16 | -0.6% | 26,900 |
2025/07/18 | 2,804 | 2,804 | 2,770 | 2,770 | -27 | -1% | 15,300 |
2025/07/17 | 2,773 | 2,798 | 2,763 | 2,797 | +24 | +0.9% | 12,400 |
2025/07/16 | 2,799 | 2,833 | 2,772 | 2,773 | -20 | -0.7% | 19,800 |
2025/07/15 | 2,798 | 2,811 | 2,782 | 2,793 | -5 | -0.2% | 11,800 |
2025/07/14 | 2,780 | 2,818 | 2,755 | 2,798 | +29 | +1% | 21,000 |
2025/07/11 | 2,738 | 2,786 | 2,738 | 2,769 | +39 | +1.4% | 19,900 |
2025/07/10 | 2,751 | 2,754 | 2,716 | 2,730 | -12 | -0.4% | 27,500 |
2025/07/09 | 2,692 | 2,757 | 2,692 | 2,742 | +40 | +1.5% | 21,500 |
2025/07/08 | 2,708 | 2,712 | 2,675 | 2,702 | +18 | +0.7% | 17,400 |
2025/07/07 | 2,699 | 2,715 | 2,684 | 2,684 | -15 | -0.6% | 14,800 |
2025/07/04 | 2,717 | 2,717 | 2,679 | 2,699 | +2 | +0.1% | 13,400 |
2025/07/03 | 2,693 | 2,707 | 2,672 | 2,697 | -2 | -0.1% | 21,100 |
2025/07/02 | 2,686 | 2,728 | 2,677 | 2,699 | +13 | +0.5% | 19,100 |
2025/07/01 | 2,740 | 2,740 | 2,665 | 2,686 | -72 | -2.6% | 29,900 |
2025/06/30 | 2,748 | 2,782 | 2,743 | 2,758 | +23 | +0.8% | 27,500 |
2025/06/27 | 2,721 | 2,744 | 2,681 | 2,735 | +27 | +1% | 36,100 |
2025/06/26 | 2,652 | 2,728 | 2,645 | 2,708 | +61 | +2.3% | 43,700 |
2025/06/25 | 2,688 | 2,688 | 2,641 | 2,647 | -45 | -1.7% | 36,900 |
2025/06/24 | 2,749 | 2,755 | 2,684 | 2,692 | -39 | -1.4% | 37,100 |
2025/06/23 | 2,840 | 2,840 | 2,730 | 2,731 | -127 | -4.4% | 126,300 |
2025/06/20 | 2,802 | 2,891 | 2,791 | 2,858 | +55 | +2% | 225,100 |
2025/06/19 | 2,791 | 2,812 | 2,780 | 2,803 | +9 | +0.3% | 28,900 |
2025/06/18 | 2,724 | 2,797 | 2,722 | 2,794 | +61 | +2.2% | 35,500 |
2025/06/17 | 2,712 | 2,736 | 2,711 | 2,733 | +9 | +0.3% | 25,300 |
2025/06/16 | 2,702 | 2,724 | 2,685 | 2,724 | +32 | +1.2% | 28,900 |
2025/06/13 | 2,704 | 2,709 | 2,668 | 2,692 | -28 | -1% | 34,400 |
2025/06/12 | 2,750 | 2,754 | 2,699 | 2,720 | -6 | -0.2% | 21,100 |
2025/06/11 | 2,700 | 2,764 | 2,693 | 2,726 | +26 | +1% | 26,600 |
2025/06/10 | 2,676 | 2,722 | 2,676 | 2,700 | +26 | +1% | 17,700 |
2025/06/09 | 2,683 | 2,706 | 2,664 | 2,674 | -11 | -0.4% | 20,400 |
1~
50
件表示中 / 7018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 | 288,800円 | +3.9% | 0.0% | 2.42% | 17.41倍 | 0.99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 |
ワキタ | 179,800円 | +8.3% | -5.5% | 5.56% | 24.40倍 | 0.89倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
カメイ | 283,000円 | +2.1% | -4.5% | 3.53% | 7.87倍 | 0.55倍 |
|
東北最大の石油・LPガス卸。傘下にトヨタ販社。異業種含めたM&A駆使し多角化を志向 |
第一実 | 263,600円 | -0.8% | -9.5% | 4.10% | 9.79倍 | 1.06倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
ナガイレーベ | 230,500円 | +6.6% | +2.5% | 4.34% | 24.37倍 | 1.72倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア6割。介護や手術分野も展開。配当性向5割 |
市場注目の銘柄
チャート関連のコラム