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 |
---|---|---|---|---|---|---|---|
2023/04/20 | 1,970 | 1,985 | 1,965 | 1,981 | ±0 | ±0% | 28,600 |
2023/04/19 | 1,981 | 1,981 | 1,962 | 1,981 | -1 | -0.1% | 13,900 |
2023/04/18 | 1,969 | 1,989 | 1,969 | 1,982 | +15 | +0.8% | 14,500 |
2023/04/17 | 1,970 | 1,970 | 1,957 | 1,967 | +12 | +0.6% | 11,600 |
2023/04/14 | 1,944 | 1,962 | 1,940 | 1,955 | +13 | +0.7% | 19,900 |
2023/04/13 | 1,925 | 1,943 | 1,921 | 1,942 | +21 | +1.1% | 15,600 |
2023/04/12 | 1,903 | 1,929 | 1,903 | 1,921 | +19 | +1% | 13,800 |
2023/04/11 | 1,914 | 1,914 | 1,896 | 1,902 | ±0 | ±0% | 19,500 |
2023/04/10 | 1,890 | 1,902 | 1,885 | 1,902 | +4 | +0.2% | 12,500 |
2023/04/07 | 1,875 | 1,905 | 1,870 | 1,898 | +35 | +1.9% | 16,800 |
2023/04/06 | 1,891 | 1,906 | 1,861 | 1,863 | -44 | -2.3% | 29,400 |
2023/04/05 | 1,926 | 1,929 | 1,899 | 1,907 | -48 | -2.5% | 28,200 |
2023/04/04 | 1,952 | 1,959 | 1,925 | 1,955 | +8 | +0.4% | 22,200 |
2023/04/03 | 1,924 | 1,953 | 1,922 | 1,947 | +44 | +2.3% | 24,400 |
2023/03/31 | 1,927 | 1,938 | 1,899 | 1,903 | -20 | -1% | 21,600 |
2023/03/30 | 1,910 | 1,926 | 1,902 | 1,923 | -42 | -2.1% | 44,800 |
2023/03/29 | 1,940 | 1,970 | 1,931 | 1,965 | +49 | +2.6% | 121,500 |
2023/03/28 | 1,955 | 1,957 | 1,914 | 1,916 | -31 | -1.6% | 67,400 |
2023/03/27 | 1,926 | 1,953 | 1,923 | 1,947 | +40 | +2.1% | 78,100 |
2023/03/24 | 1,911 | 1,913 | 1,893 | 1,907 | -8 | -0.4% | 111,000 |
2023/03/23 | 1,912 | 1,915 | 1,902 | 1,915 | -5 | -0.3% | 36,700 |
2023/03/22 | 1,896 | 1,927 | 1,896 | 1,920 | +39 | +2.1% | 44,900 |
2023/03/20 | 1,902 | 1,915 | 1,877 | 1,881 | -26 | -1.4% | 55,500 |
2023/03/17 | 1,918 | 1,929 | 1,907 | 1,907 | +5 | +0.3% | 81,200 |
2023/03/16 | 1,908 | 1,912 | 1,876 | 1,902 | -53 | -2.7% | 42,100 |
2023/03/15 | 1,946 | 1,968 | 1,946 | 1,955 | +37 | +1.9% | 27,200 |
2023/03/14 | 1,945 | 1,945 | 1,894 | 1,918 | -58 | -2.9% | 27,100 |
2023/03/13 | 1,980 | 1,991 | 1,957 | 1,976 | -27 | -1.3% | 30,300 |
2023/03/10 | 2,048 | 2,048 | 2,002 | 2,003 | -60 | -2.9% | 56,900 |
2023/03/09 | 2,040 | 2,066 | 2,040 | 2,063 | +26 | +1.3% | 24,100 |
2023/03/08 | 2,022 | 2,044 | 2,020 | 2,037 | +13 | +0.6% | 21,200 |
2023/03/07 | 1,990 | 2,027 | 1,990 | 2,024 | +37 | +1.9% | 38,200 |
2023/03/06 | 1,986 | 1,988 | 1,977 | 1,987 | +6 | +0.3% | 34,700 |
2023/03/03 | 1,965 | 1,985 | 1,951 | 1,981 | +24 | +1.2% | 44,600 |
2023/03/02 | 1,944 | 1,963 | 1,933 | 1,957 | +19 | +1% | 31,400 |
2023/03/01 | 1,895 | 1,940 | 1,895 | 1,938 | +47 | +2.5% | 32,000 |
2023/02/28 | 1,945 | 1,945 | 1,878 | 1,891 | -54 | -2.8% | 48,300 |
2023/02/27 | 1,917 | 1,948 | 1,917 | 1,945 | +28 | +1.5% | 32,100 |
2023/02/24 | 1,890 | 1,917 | 1,888 | 1,917 | +27 | +1.4% | 21,900 |
2023/02/22 | 1,902 | 1,908 | 1,887 | 1,890 | -28 | -1.5% | 19,000 |
2023/02/21 | 1,903 | 1,928 | 1,903 | 1,918 | +15 | +0.8% | 17,400 |
2023/02/20 | 1,909 | 1,916 | 1,902 | 1,903 | -10 | -0.5% | 30,500 |
2023/02/17 | 1,900 | 1,925 | 1,899 | 1,913 | -5 | -0.3% | 20,700 |
2023/02/16 | 1,917 | 1,925 | 1,905 | 1,918 | +15 | +0.8% | 21,500 |
2023/02/15 | 1,913 | 1,914 | 1,898 | 1,903 | -3 | -0.2% | 16,600 |
2023/02/14 | 1,900 | 1,917 | 1,890 | 1,906 | +15 | +0.8% | 16,000 |
2023/02/13 | 1,910 | 1,913 | 1,891 | 1,891 | -19 | -1% | 16,400 |
2023/02/10 | 1,888 | 1,913 | 1,884 | 1,910 | +20 | +1.1% | 16,400 |
2023/02/09 | 1,871 | 1,904 | 1,870 | 1,890 | +11 | +0.6% | 21,700 |
2023/02/08 | 1,852 | 1,888 | 1,852 | 1,879 | +24 | +1.3% | 32,000 |
401~
450
件表示中 / 6848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 | 290,800円 | +5.6% | +1.1% | 2.24% | 18.27倍 | 1.01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 |
ユアサ商 | 437,000円 | +3.0% | +14.4% | 4.35% | 7.66倍 | 0.88倍 |
|
1666年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
東エレデバ | 300,000円 | -5.3% | -8.8% | 3.90% | 10.39倍 | 1.93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 |
中央自 | 446,000円 | +4.2% | +4.8% | 3.09% | 10.13倍 | 1.56倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
伊藤忠食 | 695,000円 | +4.1% | +8.5% | 1.73% | 12.60倍 | 0.78倍 |
|
伊藤忠Gの食品卸大手。3大都市圏での売上高約8割。コンビニはセブン向け、電子看板を育成 |
市場注目の銘柄
チャート関連のコラム