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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,984 | 2,003 | 1,961 | 1,994 | +1 | +0.1% | 23,000 |
| 2022/07/27 | 1,991 | 2,005 | 1,966 | 1,993 | +2 | +0.1% | 21,900 |
| 2022/07/26 | 1,986 | 2,005 | 1,982 | 1,991 | +9 | +0.5% | 16,000 |
| 2022/07/25 | 1,995 | 2,003 | 1,978 | 1,982 | -15 | -0.8% | 27,300 |
| 2022/07/22 | 1,986 | 2,005 | 1,973 | 1,997 | +7 | +0.4% | 18,400 |
| 2022/07/21 | 1,984 | 1,993 | 1,968 | 1,990 | +6 | +0.3% | 12,900 |
| 2022/07/20 | 1,957 | 1,989 | 1,952 | 1,984 | +38 | +2% | 40,600 |
| 2022/07/19 | 1,940 | 1,949 | 1,923 | 1,946 | +16 | +0.8% | 18,200 |
| 2022/07/15 | 1,913 | 1,938 | 1,906 | 1,930 | +27 | +1.4% | 23,700 |
| 2022/07/14 | 1,915 | 1,916 | 1,895 | 1,903 | -8 | -0.4% | 23,900 |
| 2022/07/13 | 1,921 | 1,930 | 1,911 | 1,911 | +5 | +0.3% | 19,200 |
| 2022/07/12 | 1,957 | 1,957 | 1,901 | 1,906 | -39 | -2% | 31,300 |
| 2022/07/11 | 1,931 | 1,965 | 1,929 | 1,945 | +24 | +1.2% | 33,500 |
| 2022/07/08 | 1,915 | 1,948 | 1,912 | 1,921 | +6 | +0.3% | 37,000 |
| 2022/07/07 | 1,909 | 1,930 | 1,892 | 1,915 | +24 | +1.3% | 23,500 |
| 2022/07/06 | 1,895 | 1,899 | 1,877 | 1,891 | -11 | -0.6% | 20,900 |
| 2022/07/05 | 1,908 | 1,928 | 1,899 | 1,902 | -3 | -0.2% | 19,600 |
| 2022/07/04 | 1,887 | 1,916 | 1,887 | 1,905 | +32 | +1.7% | 19,600 |
| 2022/07/01 | 1,896 | 1,910 | 1,860 | 1,873 | -19 | -1% | 31,100 |
| 2022/06/30 | 1,923 | 1,932 | 1,883 | 1,892 | -21 | -1.1% | 25,000 |
| 2022/06/29 | 1,915 | 1,937 | 1,884 | 1,913 | -4 | -0.2% | 129,300 |
| 2022/06/28 | 1,909 | 1,922 | 1,901 | 1,917 | +7 | +0.4% | 71,300 |
| 2022/06/27 | 1,942 | 1,944 | 1,882 | 1,910 | +24 | +1.3% | 234,800 |
| 2022/06/24 | 1,870 | 1,898 | 1,855 | 1,886 | +12 | +0.6% | 45,700 |
| 2022/06/23 | 1,870 | 1,893 | 1,862 | 1,874 | +17 | +0.9% | 32,100 |
| 2022/06/22 | 1,870 | 1,887 | 1,857 | 1,857 | ±0 | ±0% | 24,600 |
| 2022/06/21 | 1,826 | 1,870 | 1,826 | 1,857 | +41 | +2.3% | 28,800 |
| 2022/06/20 | 1,877 | 1,881 | 1,814 | 1,816 | -62 | -3.3% | 57,000 |
| 2022/06/17 | 1,890 | 1,896 | 1,869 | 1,878 | -32 | -1.7% | 46,800 |
| 2022/06/16 | 1,927 | 1,944 | 1,908 | 1,910 | -1 | -0.1% | 19,600 |
| 2022/06/15 | 1,920 | 1,959 | 1,911 | 1,911 | -4 | -0.2% | 34,800 |
| 2022/06/14 | 1,918 | 1,936 | 1,909 | 1,915 | -21 | -1.1% | 30,700 |
| 2022/06/13 | 1,958 | 1,958 | 1,932 | 1,936 | -36 | -1.8% | 23,700 |
| 2022/06/10 | 1,968 | 1,983 | 1,941 | 1,972 | -15 | -0.8% | 55,800 |
| 2022/06/09 | 1,982 | 1,999 | 1,971 | 1,987 | -7 | -0.4% | 18,800 |
| 2022/06/08 | 1,971 | 2,001 | 1,971 | 1,994 | +26 | +1.3% | 37,000 |
| 2022/06/07 | 1,986 | 1,990 | 1,968 | 1,968 | -18 | -0.9% | 18,600 |
| 2022/06/06 | 1,984 | 1,997 | 1,972 | 1,986 | -10 | -0.5% | 29,300 |
| 2022/06/03 | 2,010 | 2,016 | 1,990 | 1,996 | ±0 | ±0% | 24,800 |
| 2022/06/02 | 1,997 | 2,008 | 1,986 | 1,996 | ±0 | ±0% | 24,200 |
| 2022/06/01 | 2,003 | 2,015 | 1,984 | 1,996 | -29 | -1.4% | 35,400 |
| 2022/05/31 | 1,948 | 2,025 | 1,947 | 2,025 | +71 | +3.6% | 137,800 |
| 2022/05/30 | 1,934 | 1,959 | 1,907 | 1,954 | +22 | +1.1% | 126,700 |
| 2022/05/27 | 1,937 | 1,938 | 1,913 | 1,932 | +27 | +1.4% | 27,000 |
| 2022/05/26 | 1,927 | 1,937 | 1,904 | 1,905 | -27 | -1.4% | 35,000 |
| 2022/05/25 | 1,934 | 1,946 | 1,923 | 1,932 | -1 | -0.1% | 29,900 |
| 2022/05/24 | 1,961 | 1,961 | 1,925 | 1,933 | -52 | -2.6% | 29,900 |
| 2022/05/23 | 1,968 | 1,985 | 1,956 | 1,985 | +19 | +1% | 31,400 |
| 2022/05/20 | 1,948 | 1,967 | 1,926 | 1,966 | -3 | -0.2% | 50,300 |
| 2022/05/19 | 1,976 | 1,976 | 1,911 | 1,969 | -39 | -1.9% | 46,900 |
751～
800
件表示中 / 7019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 | 283,000円 | +3.9% | 0.0% | 2.47% | 17.06倍 | 0.97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 |
| カメイ | 282,900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 | 261,200円 | -0.8% | -9.5% | 4.13% | 9.70倍 | 1.05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 | 229,300円 | +6.6% | +2.5% | 4.36% | 24.24倍 | 1.71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 |
| 伯 東 | 386,000円 | +1.6% | -22.1% | 5.18% | 14.83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 |
市場注目の銘柄
チャート関連のコラム
