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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 2,658 | 2,658 | 2,600 | 2,609 | -38 | -1.4% | 37,200 |
2024/03/01 | 2,645 | 2,659 | 2,628 | 2,647 | +45 | +1.7% | 23,900 |
2024/02/29 | 2,669 | 2,704 | 2,602 | 2,602 | -68 | -2.5% | 77,400 |
2024/02/28 | 2,699 | 2,710 | 2,666 | 2,670 | -36 | -1.3% | 24,300 |
2024/02/27 | 2,718 | 2,764 | 2,696 | 2,706 | -12 | -0.4% | 27,900 |
2024/02/26 | 2,760 | 2,760 | 2,712 | 2,718 | -32 | -1.2% | 24,600 |
2024/02/22 | 2,767 | 2,767 | 2,725 | 2,750 | +24 | +0.9% | 16,400 |
2024/02/21 | 2,786 | 2,817 | 2,710 | 2,726 | -70 | -2.5% | 24,800 |
2024/02/20 | 2,838 | 2,838 | 2,777 | 2,796 | -92 | -3.2% | 36,000 |
2024/02/19 | 2,862 | 2,888 | 2,828 | 2,888 | +45 | +1.6% | 23,100 |
2024/02/16 | 2,825 | 2,856 | 2,805 | 2,843 | +52 | +1.9% | 24,400 |
2024/02/15 | 2,838 | 2,859 | 2,769 | 2,791 | -15 | -0.5% | 21,900 |
2024/02/14 | 2,808 | 2,818 | 2,737 | 2,806 | -2 | -0.1% | 39,500 |
2024/02/13 | 2,750 | 2,810 | 2,735 | 2,808 | +90 | +3.3% | 40,400 |
2024/02/09 | 2,719 | 2,745 | 2,701 | 2,718 | -19 | -0.7% | 21,600 |
2024/02/08 | 2,699 | 2,751 | 2,664 | 2,737 | +13 | +0.5% | 27,600 |
2024/02/07 | 2,704 | 2,739 | 2,699 | 2,724 | +13 | +0.5% | 14,600 |
2024/02/06 | 2,706 | 2,756 | 2,705 | 2,711 | -15 | -0.6% | 18,600 |
2024/02/05 | 2,761 | 2,794 | 2,705 | 2,726 | -34 | -1.2% | 29,900 |
2024/02/02 | 2,753 | 2,779 | 2,744 | 2,760 | -5 | -0.2% | 19,400 |
2024/02/01 | 2,721 | 2,767 | 2,721 | 2,765 | +5 | +0.2% | 15,900 |
2024/01/31 | 2,739 | 2,760 | 2,720 | 2,760 | +6 | +0.2% | 18,900 |
2024/01/30 | 2,780 | 2,801 | 2,751 | 2,754 | -34 | -1.2% | 21,600 |
2024/01/29 | 2,766 | 2,791 | 2,760 | 2,788 | +33 | +1.2% | 15,600 |
2024/01/26 | 2,753 | 2,772 | 2,739 | 2,755 | -15 | -0.5% | 20,300 |
2024/01/25 | 2,767 | 2,796 | 2,742 | 2,770 | -11 | -0.4% | 31,800 |
2024/01/24 | 2,798 | 2,798 | 2,765 | 2,781 | -30 | -1.1% | 28,500 |
2024/01/23 | 2,888 | 2,894 | 2,810 | 2,811 | -108 | -3.7% | 45,100 |
2024/01/22 | 2,939 | 2,969 | 2,880 | 2,919 | -49 | -1.7% | 36,200 |
2024/01/19 | 2,918 | 2,968 | 2,918 | 2,968 | +68 | +2.3% | 27,500 |
2024/01/18 | 2,868 | 2,906 | 2,867 | 2,900 | +34 | +1.2% | 12,700 |
2024/01/17 | 2,880 | 2,920 | 2,864 | 2,866 | +6 | +0.2% | 19,000 |
2024/01/16 | 2,909 | 2,909 | 2,860 | 2,860 | -49 | -1.7% | 19,200 |
2024/01/15 | 2,851 | 2,921 | 2,851 | 2,909 | +53 | +1.9% | 13,600 |
2024/01/12 | 2,930 | 2,945 | 2,856 | 2,856 | -64 | -2.2% | 22,900 |
2024/01/11 | 2,924 | 2,942 | 2,901 | 2,920 | -4 | -0.1% | 32,000 |
2024/01/10 | 2,939 | 2,961 | 2,910 | 2,924 | +8 | +0.3% | 30,900 |
2024/01/09 | 2,898 | 2,958 | 2,896 | 2,916 | +18 | +0.6% | 15,400 |
2024/01/05 | 2,898 | 2,926 | 2,892 | 2,898 | +3 | +0.1% | 15,400 |
2024/01/04 | 2,876 | 2,895 | 2,831 | 2,895 | +24 | +0.8% | 13,000 |
2023/12/29 | 2,895 | 2,908 | 2,841 | 2,871 | -27 | -0.9% | 23,500 |
2023/12/28 | 2,854 | 2,902 | 2,854 | 2,898 | +6 | +0.2% | 14,700 |
2023/12/27 | 2,908 | 2,908 | 2,830 | 2,892 | -6 | -0.2% | 34,000 |
2023/12/26 | 2,884 | 2,910 | 2,868 | 2,898 | +33 | +1.2% | 25,200 |
2023/12/25 | 2,900 | 2,900 | 2,852 | 2,865 | -4 | -0.1% | 11,300 |
2023/12/22 | 2,800 | 2,869 | 2,800 | 2,869 | +61 | +2.2% | 14,400 |
2023/12/21 | 2,835 | 2,840 | 2,800 | 2,808 | -43 | -1.5% | 13,500 |
2023/12/20 | 2,840 | 2,876 | 2,833 | 2,851 | -14 | -0.5% | 35,200 |
2023/12/19 | 2,846 | 2,865 | 2,800 | 2,865 | +57 | +2% | 26,200 |
2023/12/18 | 2,790 | 2,811 | 2,729 | 2,808 | +17 | +0.6% | 28,300 |
51~
100
件表示中 / 6710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 | 287,100円 | +5.6% | +1.1% | 2.26% | 18.57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 |
蝶 理 | 355,000円 | +4.0% | +3.6% | 3.44% | 8.75倍 | 1.07倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
日本ライフL | 118,400円 | +5.1% | +4.0% | 3.89% | 11.09倍 | 1.53倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
レスター | 292,900円 | +9.3% | +8.4% | 4.10% | 11.01倍 | 1.05倍 |
|
エレクトロニクス総合商社。19年UKCHDがバイテックHDと統合。21年にPALTEK買収 |
ナガイレーベ | 235,200円 | +0.1% | -4.6% | 2.55% | 24.25倍 | 1.78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