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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 3,250 | 3,260 | 3,125 | 3,155 | -105 | -3.2% | 38,800 |
| 2024/10/22 | 3,275 | 3,275 | 3,210 | 3,260 | -15 | -0.5% | 30,500 |
| 2024/10/21 | 3,340 | 3,340 | 3,265 | 3,275 | -75 | -2.2% | 31,800 |
| 2024/10/18 | 3,325 | 3,395 | 3,325 | 3,350 | +60 | +1.8% | 26,200 |
| 2024/10/17 | 3,300 | 3,315 | 3,270 | 3,290 | -5 | -0.2% | 23,400 |
| 2024/10/16 | 3,265 | 3,340 | 3,260 | 3,295 | -20 | -0.6% | 36,200 |
| 2024/10/15 | 3,260 | 3,345 | 3,225 | 3,315 | +55 | +1.7% | 27,000 |
| 2024/10/11 | 3,305 | 3,315 | 3,250 | 3,260 | -50 | -1.5% | 31,100 |
| 2024/10/10 | 3,380 | 3,400 | 3,265 | 3,310 | -85 | -2.5% | 22,100 |
| 2024/10/09 | 3,430 | 3,465 | 3,375 | 3,395 | -5 | -0.1% | 24,300 |
| 2024/10/08 | 3,450 | 3,485 | 3,400 | 3,400 | -120 | -3.4% | 14,800 |
| 2024/10/07 | 3,500 | 3,575 | 3,500 | 3,520 | +30 | +0.9% | 27,800 |
| 2024/10/04 | 3,420 | 3,525 | 3,420 | 3,490 | +100 | +2.9% | 37,500 |
| 2024/10/03 | 3,450 | 3,455 | 3,365 | 3,390 | +5 | +0.1% | 19,500 |
| 2024/10/02 | 3,360 | 3,440 | 3,360 | 3,385 | +35 | +1% | 26,300 |
| 2024/10/01 | 3,350 | 3,395 | 3,330 | 3,350 | ±0 | ±0% | 15,100 |
| 2024/09/30 | 3,310 | 3,430 | 3,300 | 3,350 | -30 | -0.9% | 27,700 |
| 2024/09/27 | 3,405 | 3,415 | 3,360 | 3,380 | -60 | -1.7% | 48,500 |
| 2024/09/26 | 3,380 | 3,455 | 3,370 | 3,440 | +90 | +2.7% | 125,800 |
| 2024/09/25 | 3,355 | 3,370 | 3,280 | 3,350 | ±0 | ±0% | 43,000 |
| 2024/09/24 | 3,325 | 3,370 | 3,315 | 3,350 | +35 | +1.1% | 28,600 |
| 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 |
201～
250
件表示中 / 7018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 | 284,700円 | +3.9% | 0.0% | 2.46% | 17.16倍 | 0.98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 | 179,400円 | +8.3% | -5.5% | 5.57% | 24.35倍 | 0.89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 |
| カメイ | 282,600円 | +2.1% | -4.5% | 3.54% | 7.86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 | 262,000円 | -0.8% | -9.5% | 4.12% | 9.73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 | 230,300円 | +6.6% | +2.5% | 4.34% | 24.35倍 | 1.72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
