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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 2,523 | 2,533 | 2,477 | 2,510 | -11 | -0.4% | 43,300 |
2023/10/02 | 2,503 | 2,557 | 2,494 | 2,521 | +30 | +1.2% | 49,700 |
2023/09/29 | 2,497 | 2,532 | 2,472 | 2,491 | +14 | +0.6% | 53,100 |
2023/09/28 | 2,500 | 2,500 | 2,457 | 2,477 | -34 | -1.4% | 62,300 |
2023/09/27 | 2,494 | 2,514 | 2,464 | 2,511 | -13 | -0.5% | 138,800 |
2023/09/26 | 2,514 | 2,528 | 2,489 | 2,524 | +24 | +1% | 82,900 |
2023/09/25 | 2,535 | 2,540 | 2,492 | 2,500 | -24 | -1% | 111,400 |
2023/09/22 | 2,541 | 2,542 | 2,495 | 2,524 | -42 | -1.6% | 85,900 |
2023/09/21 | 2,570 | 2,593 | 2,557 | 2,566 | -6 | -0.2% | 72,100 |
2023/09/20 | 2,637 | 2,637 | 2,560 | 2,572 | -56 | -2.1% | 87,100 |
2023/09/19 | 2,608 | 2,628 | 2,593 | 2,628 | +18 | +0.7% | 82,600 |
2023/09/15 | 2,572 | 2,633 | 2,572 | 2,610 | +59 | +2.3% | 69,000 |
2023/09/14 | 2,538 | 2,559 | 2,528 | 2,551 | +17 | +0.7% | 35,600 |
2023/09/13 | 2,539 | 2,551 | 2,518 | 2,534 | -2 | -0.1% | 49,500 |
2023/09/12 | 2,528 | 2,549 | 2,528 | 2,536 | +16 | +0.6% | 22,000 |
2023/09/11 | 2,531 | 2,556 | 2,502 | 2,520 | -3 | -0.1% | 38,900 |
2023/09/08 | 2,546 | 2,563 | 2,513 | 2,523 | -36 | -1.4% | 49,900 |
2023/09/07 | 2,531 | 2,565 | 2,523 | 2,559 | +19 | +0.7% | 45,800 |
2023/09/06 | 2,543 | 2,555 | 2,527 | 2,540 | -9 | -0.4% | 34,500 |
2023/09/05 | 2,565 | 2,565 | 2,512 | 2,549 | -16 | -0.6% | 32,800 |
2023/09/04 | 2,540 | 2,575 | 2,539 | 2,565 | +25 | +1% | 47,300 |
2023/09/01 | 2,520 | 2,540 | 2,515 | 2,540 | +23 | +0.9% | 57,000 |
2023/08/31 | 2,510 | 2,531 | 2,504 | 2,517 | +7 | +0.3% | 63,200 |
2023/08/30 | 2,514 | 2,515 | 2,497 | 2,510 | +17 | +0.7% | 21,800 |
2023/08/29 | 2,518 | 2,518 | 2,488 | 2,493 | -25 | -1% | 15,000 |
2023/08/28 | 2,460 | 2,530 | 2,460 | 2,518 | +57 | +2.3% | 46,600 |
2023/08/25 | 2,451 | 2,472 | 2,441 | 2,461 | -25 | -1% | 35,600 |
2023/08/24 | 2,451 | 2,490 | 2,451 | 2,486 | +35 | +1.4% | 33,400 |
2023/08/23 | 2,440 | 2,459 | 2,435 | 2,451 | +11 | +0.5% | 13,500 |
2023/08/22 | 2,468 | 2,468 | 2,429 | 2,440 | +3 | +0.1% | 14,500 |
2023/08/21 | 2,410 | 2,456 | 2,403 | 2,437 | +17 | +0.7% | 42,100 |
2023/08/18 | 2,423 | 2,428 | 2,405 | 2,420 | ±0 | ±0% | 26,400 |
2023/08/17 | 2,435 | 2,435 | 2,402 | 2,420 | -17 | -0.7% | 21,400 |
2023/08/16 | 2,453 | 2,456 | 2,426 | 2,437 | -24 | -1% | 23,300 |
2023/08/15 | 2,429 | 2,468 | 2,429 | 2,461 | +32 | +1.3% | 17,300 |
2023/08/14 | 2,448 | 2,472 | 2,428 | 2,429 | -13 | -0.5% | 21,200 |
2023/08/10 | 2,387 | 2,447 | 2,383 | 2,442 | +56 | +2.3% | 20,700 |
2023/08/09 | 2,390 | 2,391 | 2,366 | 2,386 | +6 | +0.3% | 21,400 |
2023/08/08 | 2,379 | 2,387 | 2,375 | 2,380 | +18 | +0.8% | 13,700 |
2023/08/07 | 2,342 | 2,363 | 2,328 | 2,362 | +20 | +0.9% | 18,600 |
2023/08/04 | 2,334 | 2,352 | 2,327 | 2,342 | +4 | +0.2% | 28,000 |
2023/08/03 | 2,366 | 2,366 | 2,326 | 2,338 | -41 | -1.7% | 56,800 |
2023/08/02 | 2,423 | 2,449 | 2,375 | 2,379 | -70 | -2.9% | 56,000 |
2023/08/01 | 2,443 | 2,455 | 2,424 | 2,449 | -5 | -0.2% | 35,400 |
2023/07/31 | 2,447 | 2,480 | 2,441 | 2,454 | +38 | +1.6% | 43,200 |
2023/07/28 | 2,392 | 2,418 | 2,388 | 2,416 | -13 | -0.5% | 42,000 |
2023/07/27 | 2,416 | 2,430 | 2,393 | 2,429 | +10 | +0.4% | 29,400 |
2023/07/26 | 2,425 | 2,433 | 2,415 | 2,419 | -3 | -0.1% | 35,500 |
2023/07/25 | 2,440 | 2,444 | 2,420 | 2,422 | -12 | -0.5% | 28,700 |
2023/07/24 | 2,423 | 2,452 | 2,419 | 2,434 | +17 | +0.7% | 52,800 |
151~
200
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