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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 3,165 | 3,180 | 3,105 | 3,135 | -30 | -0.9% | 36,500 |
| 2024/05/28 | 3,200 | 3,260 | 3,130 | 3,165 | -30 | -0.9% | 83,700 |
| 2024/05/27 | 3,070 | 3,195 | 3,065 | 3,195 | +125 | +4.1% | 70,800 |
| 2024/05/24 | 2,947 | 3,125 | 2,946 | 3,070 | +123 | +4.2% | 81,900 |
| 2024/05/23 | 2,895 | 2,961 | 2,865 | 2,947 | +52 | +1.8% | 28,700 |
| 2024/05/22 | 2,874 | 2,895 | 2,790 | 2,895 | +21 | +0.7% | 60,700 |
| 2024/05/21 | 2,911 | 2,940 | 2,859 | 2,874 | -16 | -0.6% | 23,000 |
| 2024/05/20 | 2,871 | 2,908 | 2,869 | 2,890 | +19 | +0.7% | 34,900 |
| 2024/05/17 | 2,836 | 2,872 | 2,812 | 2,871 | +36 | +1.3% | 26,300 |
| 2024/05/16 | 2,841 | 2,843 | 2,801 | 2,835 | +3 | +0.1% | 14,600 |
| 2024/05/15 | 2,880 | 2,903 | 2,811 | 2,832 | -27 | -0.9% | 31,900 |
| 2024/05/14 | 2,887 | 2,887 | 2,834 | 2,859 | -28 | -1% | 27,600 |
| 2024/05/13 | 2,909 | 2,909 | 2,834 | 2,887 | -33 | -1.1% | 29,400 |
| 2024/05/10 | 2,774 | 2,920 | 2,774 | 2,920 | +146 | +5.3% | 55,300 |
| 2024/05/09 | 2,642 | 2,792 | 2,642 | 2,774 | +186 | +7.2% | 74,600 |
| 2024/05/08 | 2,558 | 2,700 | 2,528 | 2,588 | +16 | +0.6% | 63,200 |
| 2024/05/07 | 2,566 | 2,580 | 2,545 | 2,572 | +17 | +0.7% | 11,000 |
| 2024/05/02 | 2,530 | 2,563 | 2,525 | 2,555 | +18 | +0.7% | 7,900 |
| 2024/05/01 | 2,535 | 2,537 | 2,511 | 2,537 | -3 | -0.1% | 5,900 |
| 2024/04/30 | 2,511 | 2,585 | 2,503 | 2,540 | +29 | +1.2% | 33,300 |
| 2024/04/26 | 2,442 | 2,511 | 2,411 | 2,511 | +66 | +2.7% | 63,600 |
| 2024/04/25 | 2,447 | 2,460 | 2,441 | 2,445 | -3 | -0.1% | 12,900 |
| 2024/04/24 | 2,417 | 2,460 | 2,403 | 2,448 | +35 | +1.5% | 21,000 |
| 2024/04/23 | 2,449 | 2,449 | 2,412 | 2,413 | -23 | -0.9% | 13,800 |
| 2024/04/22 | 2,425 | 2,445 | 2,400 | 2,436 | +23 | +1% | 33,000 |
| 2024/04/19 | 2,452 | 2,452 | 2,384 | 2,413 | -45 | -1.8% | 24,100 |
| 2024/04/18 | 2,428 | 2,458 | 2,428 | 2,458 | +30 | +1.2% | 11,800 |
| 2024/04/17 | 2,464 | 2,464 | 2,421 | 2,428 | -38 | -1.5% | 15,100 |
| 2024/04/16 | 2,500 | 2,500 | 2,451 | 2,466 | -52 | -2.1% | 34,500 |
| 2024/04/15 | 2,555 | 2,555 | 2,511 | 2,518 | -37 | -1.4% | 14,800 |
| 2024/04/12 | 2,573 | 2,585 | 2,534 | 2,555 | -12 | -0.5% | 20,600 |
| 2024/04/11 | 2,518 | 2,567 | 2,503 | 2,567 | +22 | +0.9% | 15,100 |
| 2024/04/10 | 2,550 | 2,562 | 2,539 | 2,545 | -9 | -0.4% | 9,400 |
| 2024/04/09 | 2,571 | 2,571 | 2,540 | 2,554 | +5 | +0.2% | 14,400 |
| 2024/04/08 | 2,556 | 2,574 | 2,525 | 2,549 | -15 | -0.6% | 21,500 |
| 2024/04/05 | 2,566 | 2,585 | 2,549 | 2,564 | -26 | -1% | 15,600 |
| 2024/04/04 | 2,613 | 2,618 | 2,585 | 2,590 | -31 | -1.2% | 21,400 |
| 2024/04/03 | 2,600 | 2,632 | 2,600 | 2,621 | -21 | -0.8% | 14,700 |
| 2024/04/02 | 2,610 | 2,679 | 2,597 | 2,642 | +24 | +0.9% | 27,300 |
| 2024/04/01 | 2,665 | 2,665 | 2,611 | 2,618 | -38 | -1.4% | 12,300 |
| 2024/03/29 | 2,650 | 2,665 | 2,624 | 2,656 | +5 | +0.2% | 15,400 |
| 2024/03/28 | 2,678 | 2,702 | 2,651 | 2,651 | -123 | -4.4% | 40,300 |
| 2024/03/27 | 2,749 | 2,817 | 2,749 | 2,774 | +25 | +0.9% | 108,400 |
| 2024/03/26 | 2,728 | 2,755 | 2,728 | 2,749 | -1 | ±0% | 34,200 |
| 2024/03/25 | 2,782 | 2,782 | 2,739 | 2,750 | -10 | -0.4% | 61,700 |
| 2024/03/22 | 2,759 | 2,772 | 2,731 | 2,760 | +14 | +0.5% | 40,800 |
| 2024/03/21 | 2,810 | 2,810 | 2,741 | 2,746 | -28 | -1% | 59,000 |
| 2024/03/19 | 2,720 | 2,778 | 2,719 | 2,774 | +48 | +1.8% | 39,500 |
| 2024/03/18 | 2,750 | 2,750 | 2,712 | 2,726 | +13 | +0.5% | 33,900 |
| 2024/03/15 | 2,675 | 2,715 | 2,663 | 2,713 | +43 | +1.6% | 38,500 |
301～
350
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 | 285,000円 | +3.9% | 0.0% | 2.46% | 17.18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 | 179,900円 | +8.3% | -5.5% | 5.56% | 24.41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 | 283,600円 | +2.1% | -4.5% | 3.53% | 7.89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 | 262,200円 | -0.8% | -9.5% | 4.12% | 9.74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 | 231,600円 | +6.6% | +2.5% | 4.32% | 24.49倍 | 1.73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
