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 |
---|---|---|---|---|---|---|---|
2022/11/09 | 1,680 | 1,680 | 1,668 | 1,679 | +7 | +0.4% | 19,700 |
2022/11/08 | 1,678 | 1,680 | 1,668 | 1,672 | +4 | +0.2% | 24,600 |
2022/11/07 | 1,685 | 1,700 | 1,668 | 1,668 | -9 | -0.5% | 39,800 |
2022/11/04 | 1,711 | 1,711 | 1,657 | 1,677 | -94 | -5.3% | 69,400 |
2022/11/02 | 1,775 | 1,796 | 1,759 | 1,771 | +4 | +0.2% | 53,300 |
2022/11/01 | 1,769 | 1,778 | 1,759 | 1,767 | +6 | +0.3% | 20,600 |
2022/10/31 | 1,745 | 1,766 | 1,741 | 1,761 | +39 | +2.3% | 32,000 |
2022/10/28 | 1,710 | 1,730 | 1,697 | 1,722 | -13 | -0.7% | 292,800 |
2022/10/27 | 1,739 | 1,762 | 1,731 | 1,735 | -8 | -0.5% | 32,900 |
2022/10/26 | 1,732 | 1,759 | 1,729 | 1,743 | +25 | +1.5% | 40,100 |
2022/10/25 | 1,699 | 1,722 | 1,690 | 1,718 | +36 | +2.1% | 41,100 |
2022/10/24 | 1,703 | 1,703 | 1,674 | 1,682 | +10 | +0.6% | 27,600 |
2022/10/21 | 1,692 | 1,697 | 1,672 | 1,672 | -30 | -1.8% | 24,000 |
2022/10/20 | 1,693 | 1,705 | 1,681 | 1,702 | -21 | -1.2% | 47,400 |
2022/10/19 | 1,704 | 1,730 | 1,698 | 1,723 | +22 | +1.3% | 36,500 |
2022/10/18 | 1,691 | 1,710 | 1,690 | 1,701 | +26 | +1.6% | 33,900 |
2022/10/17 | 1,673 | 1,688 | 1,665 | 1,675 | -20 | -1.2% | 38,300 |
2022/10/14 | 1,684 | 1,714 | 1,664 | 1,695 | +28 | +1.7% | 38,600 |
2022/10/13 | 1,670 | 1,670 | 1,638 | 1,667 | -20 | -1.2% | 56,700 |
2022/10/12 | 1,677 | 1,699 | 1,673 | 1,687 | -12 | -0.7% | 41,500 |
2022/10/11 | 1,750 | 1,755 | 1,692 | 1,699 | -86 | -4.8% | 56,000 |
2022/10/07 | 1,776 | 1,801 | 1,775 | 1,785 | -15 | -0.8% | 23,500 |
2022/10/06 | 1,783 | 1,814 | 1,783 | 1,800 | +19 | +1.1% | 25,100 |
2022/10/05 | 1,786 | 1,799 | 1,775 | 1,781 | +3 | +0.2% | 31,800 |
2022/10/04 | 1,748 | 1,787 | 1,748 | 1,778 | +53 | +3.1% | 41,200 |
2022/10/03 | 1,714 | 1,739 | 1,712 | 1,725 | -8 | -0.5% | 23,700 |
2022/09/30 | 1,715 | 1,745 | 1,715 | 1,733 | +4 | +0.2% | 40,900 |
2022/09/29 | 1,700 | 1,734 | 1,689 | 1,729 | +45 | +2.7% | 77,600 |
2022/09/28 | 1,672 | 1,684 | 1,653 | 1,684 | -8 | -0.5% | 172,900 |
2022/09/27 | 1,699 | 1,707 | 1,687 | 1,692 | -7 | -0.4% | 74,200 |
2022/09/26 | 1,730 | 1,737 | 1,696 | 1,699 | -56 | -3.2% | 161,800 |
2022/09/22 | 1,745 | 1,759 | 1,742 | 1,755 | -5 | -0.3% | 53,100 |
2022/09/21 | 1,762 | 1,769 | 1,751 | 1,760 | -17 | -1% | 54,200 |
2022/09/20 | 1,773 | 1,783 | 1,770 | 1,777 | +6 | +0.3% | 54,000 |
2022/09/16 | 1,763 | 1,781 | 1,763 | 1,771 | -14 | -0.8% | 98,100 |
2022/09/15 | 1,785 | 1,786 | 1,770 | 1,785 | -5 | -0.3% | 39,800 |
2022/09/14 | 1,799 | 1,801 | 1,785 | 1,790 | -36 | -2% | 39,900 |
2022/09/13 | 1,823 | 1,831 | 1,816 | 1,826 | ±0 | ±0% | 15,300 |
2022/09/12 | 1,838 | 1,839 | 1,822 | 1,826 | ±0 | ±0% | 23,900 |
2022/09/09 | 1,803 | 1,836 | 1,802 | 1,826 | -5 | -0.3% | 78,400 |
2022/09/08 | 1,811 | 1,832 | 1,809 | 1,831 | +32 | +1.8% | 37,500 |
2022/09/07 | 1,808 | 1,809 | 1,791 | 1,799 | -11 | -0.6% | 35,900 |
2022/09/06 | 1,807 | 1,820 | 1,796 | 1,810 | +3 | +0.2% | 46,800 |
2022/09/05 | 1,814 | 1,828 | 1,807 | 1,807 | -23 | -1.3% | 33,800 |
2022/09/02 | 1,848 | 1,851 | 1,825 | 1,830 | -22 | -1.2% | 66,000 |
2022/09/01 | 1,868 | 1,876 | 1,851 | 1,852 | -42 | -2.2% | 42,200 |
2022/08/31 | 1,890 | 1,901 | 1,890 | 1,894 | -27 | -1.4% | 30,400 |
2022/08/30 | 1,905 | 1,923 | 1,905 | 1,921 | +29 | +1.5% | 16,700 |
2022/08/29 | 1,901 | 1,907 | 1,891 | 1,892 | -48 | -2.5% | 32,700 |
2022/08/26 | 1,942 | 1,958 | 1,939 | 1,940 | +9 | +0.5% | 21,600 |
651~
700
件表示中 / 6988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 | 269,900円 | +3.9% | 0.0% | 2.59% | 16.26倍 | 0.92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 |
東エレデバ | 261,800円 | -7.6% | -12.4% | 3.67% | 11.02倍 | 1.61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 |
第一実 | 250,000円 | -0.8% | -9.5% | 4.32% | 9.27倍 | 1.00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 |
伯 東 | 364,500円 | +1.6% | -22.1% | 5.49% | 14.00倍 | 1.05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 | 637,000円 | +15.8% | +9.3% | 1.41% | 23.10倍 | 1.26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