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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 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 |
| 2024/03/14 | 2,616 | 2,673 | 2,613 | 2,670 | +55 | +2.1% | 27,300 |
| 2024/03/13 | 2,668 | 2,668 | 2,601 | 2,615 | -27 | -1% | 20,000 |
| 2024/03/12 | 2,662 | 2,662 | 2,581 | 2,642 | -38 | -1.4% | 24,100 |
| 2024/03/11 | 2,653 | 2,708 | 2,653 | 2,680 | -9 | -0.3% | 40,100 |
| 2024/03/08 | 2,683 | 2,726 | 2,675 | 2,689 | -43 | -1.6% | 31,000 |
| 2024/03/07 | 2,700 | 2,745 | 2,694 | 2,732 | +55 | +2.1% | 29,400 |
| 2024/03/06 | 2,681 | 2,702 | 2,660 | 2,677 | -9 | -0.3% | 26,200 |
| 2024/03/05 | 2,609 | 2,686 | 2,596 | 2,686 | +77 | +3% | 28,700 |
| 2024/03/04 | 2,658 | 2,658 | 2,600 | 2,609 | -38 | -1.4% | 37,200 |
| 2024/03/01 | 2,645 | 2,659 | 2,628 | 2,647 | +45 | +1.7% | 23,900 |
| 2024/02/29 | 2,669 | 2,704 | 2,602 | 2,602 | -68 | -2.5% | 77,400 |
| 2024/02/28 | 2,699 | 2,710 | 2,666 | 2,670 | -36 | -1.3% | 24,300 |
| 2024/02/27 | 2,718 | 2,764 | 2,696 | 2,706 | -12 | -0.4% | 27,900 |
| 2024/02/26 | 2,760 | 2,760 | 2,712 | 2,718 | -32 | -1.2% | 24,600 |
1～
50
件表示中 / 6704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 | 277,400円 | +5.6% | +1.1% | 2.34% | 17.94倍 | 0.96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 | 364,000円 | +4.0% | +3.6% | 3.35% | 8.97倍 | 1.09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 |
| レスター | 292,300円 | +2.6% | -33.6% | 3.93% | 12.56倍 | 1.07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 |
| 紙パル商 | 569,000円 | -12.0% | -19.9% | 2.28% | 6.37倍 | 0.54倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| ナガイレーベ | 238,500円 | +0.1% | -4.6% | 2.52% | 24.59倍 | 1.81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
