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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,320 | 3,355 | 3,255 | 3,315 | +15 | +0.5% | 120,400 |
| 2024/09/19 | 3,240 | 3,315 | 3,240 | 3,300 | +100 | +3.1% | 69,500 |
| 2024/09/18 | 3,250 | 3,260 | 3,165 | 3,200 | -10 | -0.3% | 40,300 |
| 2024/09/17 | 3,280 | 3,280 | 3,145 | 3,210 | -75 | -2.3% | 69,500 |
| 2024/09/13 | 3,220 | 3,285 | 3,215 | 3,285 | +85 | +2.7% | 46,600 |
| 2024/09/12 | 3,265 | 3,305 | 3,190 | 3,200 | -25 | -0.8% | 42,100 |
| 2024/09/11 | 3,225 | 3,280 | 3,180 | 3,225 | ±0 | ±0% | 35,400 |
| 2024/09/10 | 3,285 | 3,315 | 3,195 | 3,225 | -45 | -1.4% | 35,000 |
| 2024/09/09 | 3,290 | 3,335 | 3,260 | 3,270 | -75 | -2.2% | 40,300 |
| 2024/09/06 | 3,375 | 3,375 | 3,305 | 3,345 | -20 | -0.6% | 28,000 |
| 2024/09/05 | 3,300 | 3,410 | 3,300 | 3,365 | +30 | +0.9% | 27,800 |
| 2024/09/04 | 3,335 | 3,435 | 3,335 | 3,335 | -60 | -1.8% | 44,800 |
| 2024/09/03 | 3,410 | 3,430 | 3,365 | 3,395 | -15 | -0.4% | 15,900 |
| 2024/09/02 | 3,425 | 3,425 | 3,360 | 3,410 | +5 | +0.1% | 17,700 |
| 2024/08/30 | 3,430 | 3,460 | 3,405 | 3,405 | -5 | -0.1% | 38,200 |
| 2024/08/29 | 3,410 | 3,440 | 3,375 | 3,410 | -5 | -0.1% | 20,200 |
| 2024/08/28 | 3,375 | 3,430 | 3,355 | 3,415 | +15 | +0.4% | 28,200 |
| 2024/08/27 | 3,285 | 3,425 | 3,255 | 3,400 | +120 | +3.7% | 45,000 |
| 2024/08/26 | 3,565 | 3,565 | 3,270 | 3,280 | -295 | -8.3% | 55,500 |
| 2024/08/23 | 3,450 | 3,695 | 3,450 | 3,575 | +125 | +3.6% | 102,900 |
| 2024/08/22 | 3,455 | 3,480 | 3,415 | 3,450 | +15 | +0.4% | 30,500 |
| 2024/08/21 | 3,450 | 3,510 | 3,405 | 3,435 | -60 | -1.7% | 44,500 |
| 2024/08/20 | 3,540 | 3,550 | 3,460 | 3,495 | +5 | +0.1% | 50,100 |
| 2024/08/19 | 3,525 | 3,525 | 3,390 | 3,490 | -35 | -1% | 55,800 |
| 2024/08/16 | 3,485 | 3,555 | 3,460 | 3,525 | +110 | +3.2% | 34,800 |
| 2024/08/15 | 3,490 | 3,490 | 3,380 | 3,415 | -75 | -2.1% | 45,400 |
| 2024/08/14 | 3,540 | 3,560 | 3,475 | 3,490 | +15 | +0.4% | 38,800 |
| 2024/08/13 | 3,550 | 3,575 | 3,470 | 3,475 | -75 | -2.1% | 47,600 |
| 2024/08/09 | 3,415 | 3,620 | 3,340 | 3,550 | +205 | +6.1% | 78,600 |
| 2024/08/08 | 3,345 | 3,435 | 3,295 | 3,345 | -50 | -1.5% | 57,300 |
| 2024/08/07 | 3,285 | 3,480 | 3,205 | 3,395 | +110 | +3.3% | 46,600 |
| 2024/08/06 | 3,165 | 3,345 | 3,140 | 3,285 | +190 | +6.1% | 98,700 |
| 2024/08/05 | 3,260 | 3,385 | 3,050 | 3,095 | -215 | -6.5% | 59,100 |
| 2024/08/02 | 3,440 | 3,475 | 3,265 | 3,310 | -120 | -3.5% | 86,700 |
| 2024/08/01 | 3,425 | 3,450 | 3,375 | 3,430 | -55 | -1.6% | 52,900 |
| 2024/07/31 | 3,410 | 3,510 | 3,395 | 3,485 | +55 | +1.6% | 47,600 |
| 2024/07/30 | 3,430 | 3,470 | 3,415 | 3,430 | -70 | -2% | 38,000 |
| 2024/07/29 | 3,490 | 3,540 | 3,460 | 3,500 | +80 | +2.3% | 33,200 |
| 2024/07/26 | 3,435 | 3,500 | 3,405 | 3,420 | -5 | -0.1% | 49,500 |
| 2024/07/25 | 3,415 | 3,535 | 3,415 | 3,425 | +5 | +0.1% | 60,400 |
| 2024/07/24 | 3,465 | 3,515 | 3,370 | 3,420 | -75 | -2.1% | 25,800 |
| 2024/07/23 | 3,510 | 3,515 | 3,445 | 3,495 | -10 | -0.3% | 34,600 |
| 2024/07/22 | 3,605 | 3,625 | 3,480 | 3,505 | -100 | -2.8% | 44,300 |
| 2024/07/19 | 3,565 | 3,610 | 3,540 | 3,605 | +60 | +1.7% | 30,000 |
| 2024/07/18 | 3,610 | 3,635 | 3,540 | 3,545 | -65 | -1.8% | 21,300 |
| 2024/07/17 | 3,670 | 3,690 | 3,595 | 3,610 | -20 | -0.6% | 25,200 |
| 2024/07/16 | 3,645 | 3,705 | 3,610 | 3,630 | +20 | +0.6% | 40,000 |
| 2024/07/12 | 3,510 | 3,625 | 3,510 | 3,610 | +80 | +2.3% | 34,400 |
| 2024/07/11 | 3,465 | 3,540 | 3,420 | 3,530 | +50 | +1.4% | 49,800 |
| 2024/07/10 | 3,545 | 3,580 | 3,460 | 3,480 | -75 | -2.1% | 23,300 |
51～
100
件表示中 / 6847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 | 290,700円 | +5.6% | +1.1% | 2.24% | 18.26倍 | 1.02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 | 303,500円 | -5.3% | -8.8% | 3.86% | 10.50倍 | 1.95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 |
| 中央自 | 449,000円 | +4.2% | +4.8% | 3.07% | 10.21倍 | 1.58倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 伊藤忠食 | 696,000円 | +4.1% | +8.5% | 1.72% | 12.61倍 | 0.78倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 第一実 | 260,200円 | +6.5% | +14.4% | 2.96% | 11.31倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
