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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/07/09 | 3,535 | 3,555 | 3,420 | 3,555 | +55 | +1.6% | 44,600 |
| 2024/07/08 | 3,615 | 3,655 | 3,480 | 3,500 | -130 | -3.6% | 32,600 |
| 2024/07/05 | 3,655 | 3,690 | 3,590 | 3,630 | -25 | -0.7% | 33,800 |
| 2024/07/04 | 3,730 | 3,740 | 3,640 | 3,655 | -75 | -2% | 36,700 |
| 2024/07/03 | 3,755 | 3,770 | 3,700 | 3,730 | -25 | -0.7% | 43,500 |
| 2024/07/02 | 3,775 | 3,785 | 3,715 | 3,755 | -35 | -0.9% | 44,400 |
| 2024/07/01 | 3,640 | 3,830 | 3,610 | 3,790 | +195 | +5.4% | 69,100 |
| 2024/06/28 | 3,660 | 3,670 | 3,580 | 3,595 | -95 | -2.6% | 22,500 |
| 2024/06/27 | 3,715 | 3,755 | 3,665 | 3,690 | -5 | -0.1% | 48,000 |
201～
250
件表示中 / 6988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 | 269,900円 | +3.9% | 0.0% | 2.59% | 16.26倍 | 0.92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 | 261,800円 | -7.6% | -12.4% | 3.67% | 11.02倍 | 1.61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 |
| 第一実 | 250,000円 | -0.8% | -9.5% | 4.32% | 9.27倍 | 1.00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 |
| 伯 東 | 364,500円 | +1.6% | -22.1% | 5.49% | 14.00倍 | 1.05倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| シナネンＨＤ | 637,000円 | +15.8% | +9.3% | 1.41% | 23.10倍 | 1.26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
