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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,988 | 3,030 | 2,871 | 2,874 | -67 | -2.3% | 21,100 |
| 2025/02/03 | 3,050 | 3,055 | 2,933 | 2,941 | -109 | -3.6% | 28,000 |
| 2025/01/31 | 3,065 | 3,080 | 3,050 | 3,050 | -15 | -0.5% | 7,300 |
| 2025/01/30 | 3,045 | 3,065 | 3,025 | 3,065 | +20 | +0.7% | 10,700 |
| 2025/01/29 | 3,050 | 3,070 | 3,045 | 3,045 | +10 | +0.3% | 8,000 |
| 2025/01/28 | 2,977 | 3,070 | 2,977 | 3,035 | +35 | +1.2% | 12,300 |
| 2025/01/27 | 2,985 | 3,035 | 2,952 | 3,000 | +35 | +1.2% | 9,800 |
| 2025/01/24 | 2,959 | 2,995 | 2,955 | 2,965 | +6 | +0.2% | 6,100 |
| 2025/01/23 | 3,025 | 3,025 | 2,912 | 2,959 | -66 | -2.2% | 18,200 |
| 2025/01/22 | 3,010 | 3,025 | 2,990 | 3,025 | +41 | +1.4% | 5,400 |
| 2025/01/21 | 2,965 | 3,015 | 2,965 | 2,984 | +4 | +0.1% | 5,800 |
| 2025/01/20 | 2,925 | 2,997 | 2,918 | 2,980 | +60 | +2.1% | 21,200 |
| 2025/01/17 | 2,907 | 2,948 | 2,860 | 2,920 | +23 | +0.8% | 14,500 |
| 2025/01/16 | 2,900 | 2,946 | 2,897 | 2,897 | +21 | +0.7% | 13,600 |
| 2025/01/15 | 2,811 | 2,897 | 2,811 | 2,876 | +95 | +3.4% | 14,700 |
| 2025/01/14 | 2,879 | 2,879 | 2,781 | 2,781 | -109 | -3.8% | 21,700 |
| 2025/01/10 | 2,941 | 2,949 | 2,861 | 2,890 | -51 | -1.7% | 13,700 |
| 2025/01/09 | 2,998 | 3,000 | 2,931 | 2,941 | -57 | -1.9% | 19,200 |
| 2025/01/08 | 3,010 | 3,020 | 2,989 | 2,998 | -12 | -0.4% | 13,700 |
| 2025/01/07 | 3,020 | 3,020 | 2,991 | 3,010 | -10 | -0.3% | 10,600 |
| 2025/01/06 | 3,120 | 3,120 | 3,010 | 3,020 | -65 | -2.1% | 24,100 |
| 2024/12/30 | 3,140 | 3,155 | 3,085 | 3,085 | -55 | -1.8% | 5,000 |
| 2024/12/27 | 3,140 | 3,160 | 3,115 | 3,140 | +35 | +1.1% | 24,500 |
| 2024/12/26 | 3,095 | 3,125 | 3,045 | 3,105 | +15 | +0.5% | 30,900 |
| 2024/12/25 | 3,095 | 3,095 | 3,040 | 3,090 | -15 | -0.5% | 15,900 |
| 2024/12/24 | 3,125 | 3,135 | 3,080 | 3,105 | ±0 | ±0% | 7,200 |
| 2024/12/23 | 3,080 | 3,120 | 3,050 | 3,105 | +60 | +2% | 13,000 |
| 2024/12/20 | 3,120 | 3,120 | 3,035 | 3,045 | -95 | -3% | 25,700 |
| 2024/12/19 | 3,020 | 3,150 | 3,010 | 3,140 | +100 | +3.3% | 22,500 |
| 2024/12/18 | 2,996 | 3,050 | 2,980 | 3,040 | +49 | +1.6% | 15,600 |
| 2024/12/17 | 2,992 | 3,020 | 2,975 | 2,991 | -1 | ±0% | 11,500 |
| 2024/12/16 | 3,050 | 3,090 | 2,992 | 2,992 | -73 | -2.4% | 12,900 |
| 2024/12/13 | 3,045 | 3,095 | 3,045 | 3,065 | -5 | -0.2% | 14,200 |
| 2024/12/12 | 3,025 | 3,100 | 3,000 | 3,070 | +82 | +2.7% | 13,400 |
| 2024/12/11 | 3,065 | 3,065 | 2,986 | 2,988 | -77 | -2.5% | 12,700 |
| 2024/12/10 | 3,160 | 3,190 | 3,050 | 3,065 | -5 | -0.2% | 66,700 |
| 2024/12/09 | 2,998 | 3,100 | 2,998 | 3,070 | +159 | +5.5% | 54,800 |
| 2024/12/06 | 2,923 | 2,943 | 2,891 | 2,911 | -12 | -0.4% | 6,100 |
| 2024/12/05 | 2,911 | 2,976 | 2,911 | 2,923 | +16 | +0.6% | 19,100 |
| 2024/12/04 | 3,055 | 3,120 | 2,907 | 2,907 | -188 | -6.1% | 38,900 |
| 2024/12/03 | 3,055 | 3,330 | 3,055 | 3,095 | +35 | +1.1% | 53,200 |
| 2024/12/02 | 2,979 | 3,080 | 2,979 | 3,060 | +79 | +2.7% | 18,000 |
| 2024/11/29 | 2,989 | 3,005 | 2,956 | 2,981 | -8 | -0.3% | 14,600 |
| 2024/11/28 | 2,906 | 2,989 | 2,906 | 2,989 | +61 | +2.1% | 19,900 |
| 2024/11/27 | 2,965 | 2,965 | 2,913 | 2,928 | -37 | -1.2% | 11,700 |
| 2024/11/26 | 2,980 | 2,990 | 2,925 | 2,965 | -25 | -0.8% | 7,400 |
| 2024/11/25 | 3,035 | 3,045 | 2,981 | 2,990 | -10 | -0.3% | 18,900 |
| 2024/11/22 | 2,951 | 3,000 | 2,935 | 3,000 | +72 | +2.5% | 9,400 |
| 2024/11/21 | 3,005 | 3,005 | 2,918 | 2,928 | -67 | -2.2% | 14,500 |
| 2024/11/20 | 3,025 | 3,025 | 2,968 | 2,995 | -40 | -1.3% | 19,300 |
51～
100
件表示中 / 6936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 | 295,900円 | +5.6% | +1.1% | 2.53% | 18.59倍 | 1.04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 | 178,000円 | +8.3% | -5.5% | 5.62% | 24.06倍 | 0.87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 |
| 東エレデバ | 285,600円 | -5.3% | -8.8% | 4.10% | 9.90倍 | 1.84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 |
| 紙パル商 | 58,900円 | -1.5% | -4.5% | 4.24% | 8.06倍 | 0.53倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| シナネンＨＤ | 715,000円 | -9.6% | +999.9% | 1.05% | 25.93倍 | 1.47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
