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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,699 | 1,708 | 1,685 | 1,699 | +23 | +1.4% | 16,800 |
| 2022/12/21 | 1,706 | 1,711 | 1,667 | 1,676 | -35 | -2% | 52,900 |
| 2022/12/20 | 1,737 | 1,750 | 1,707 | 1,711 | -30 | -1.7% | 59,500 |
| 2022/12/19 | 1,726 | 1,746 | 1,718 | 1,741 | +14 | +0.8% | 26,200 |
| 2022/12/16 | 1,714 | 1,742 | 1,712 | 1,727 | -4 | -0.2% | 30,900 |
| 2022/12/15 | 1,699 | 1,741 | 1,698 | 1,731 | +20 | +1.2% | 22,500 |
| 2022/12/14 | 1,700 | 1,711 | 1,690 | 1,711 | +20 | +1.2% | 18,800 |
| 2022/12/13 | 1,695 | 1,706 | 1,688 | 1,691 | +16 | +1% | 38,300 |
| 2022/12/12 | 1,671 | 1,689 | 1,671 | 1,675 | -9 | -0.5% | 23,300 |
| 2022/12/09 | 1,674 | 1,687 | 1,674 | 1,684 | +6 | +0.4% | 20,000 |
| 2022/12/08 | 1,675 | 1,678 | 1,667 | 1,678 | ±0 | ±0% | 27,000 |
| 2022/12/07 | 1,665 | 1,685 | 1,665 | 1,678 | +11 | +0.7% | 16,900 |
| 2022/12/06 | 1,668 | 1,679 | 1,662 | 1,667 | -7 | -0.4% | 30,300 |
| 2022/12/05 | 1,670 | 1,681 | 1,670 | 1,674 | +1 | +0.1% | 19,100 |
| 2022/12/02 | 1,690 | 1,690 | 1,667 | 1,673 | -30 | -1.8% | 38,400 |
| 2022/12/01 | 1,717 | 1,717 | 1,702 | 1,703 | +3 | +0.2% | 20,300 |
| 2022/11/30 | 1,698 | 1,716 | 1,693 | 1,700 | +4 | +0.2% | 40,300 |
| 2022/11/29 | 1,720 | 1,720 | 1,686 | 1,696 | -50 | -2.9% | 47,100 |
| 2022/11/28 | 1,760 | 1,760 | 1,740 | 1,746 | -14 | -0.8% | 18,700 |
| 2022/11/25 | 1,764 | 1,765 | 1,753 | 1,760 | +1 | +0.1% | 20,000 |
| 2022/11/24 | 1,761 | 1,765 | 1,746 | 1,759 | +13 | +0.7% | 38,900 |
| 2022/11/22 | 1,712 | 1,751 | 1,712 | 1,746 | +34 | +2% | 27,400 |
| 2022/11/21 | 1,730 | 1,730 | 1,710 | 1,712 | -17 | -1% | 42,200 |
| 2022/11/18 | 1,721 | 1,733 | 1,721 | 1,729 | +9 | +0.5% | 23,600 |
| 2022/11/17 | 1,701 | 1,720 | 1,701 | 1,720 | +19 | +1.1% | 17,600 |
| 2022/11/16 | 1,693 | 1,708 | 1,686 | 1,701 | +6 | +0.4% | 14,000 |
| 2022/11/15 | 1,689 | 1,697 | 1,687 | 1,695 | +6 | +0.4% | 27,600 |
| 2022/11/14 | 1,702 | 1,707 | 1,689 | 1,689 | -19 | -1.1% | 19,200 |
| 2022/11/11 | 1,686 | 1,713 | 1,686 | 1,708 | +43 | +2.6% | 38,500 |
| 2022/11/10 | 1,668 | 1,678 | 1,663 | 1,665 | -14 | -0.8% | 25,000 |
| 2022/11/09 | 1,680 | 1,680 | 1,668 | 1,679 | +7 | +0.4% | 19,700 |
| 2022/11/08 | 1,678 | 1,680 | 1,668 | 1,672 | +4 | +0.2% | 24,600 |
| 2022/11/07 | 1,685 | 1,700 | 1,668 | 1,668 | -9 | -0.5% | 39,800 |
| 2022/11/04 | 1,711 | 1,711 | 1,657 | 1,677 | -94 | -5.3% | 69,400 |
| 2022/11/02 | 1,775 | 1,796 | 1,759 | 1,771 | +4 | +0.2% | 53,300 |
| 2022/11/01 | 1,769 | 1,778 | 1,759 | 1,767 | +6 | +0.3% | 20,600 |
| 2022/10/31 | 1,745 | 1,766 | 1,741 | 1,761 | +39 | +2.3% | 32,000 |
| 2022/10/28 | 1,710 | 1,730 | 1,697 | 1,722 | -13 | -0.7% | 292,800 |
| 2022/10/27 | 1,739 | 1,762 | 1,731 | 1,735 | -8 | -0.5% | 32,900 |
| 2022/10/26 | 1,732 | 1,759 | 1,729 | 1,743 | +25 | +1.5% | 40,100 |
| 2022/10/25 | 1,699 | 1,722 | 1,690 | 1,718 | +36 | +2.1% | 41,100 |
| 2022/10/24 | 1,703 | 1,703 | 1,674 | 1,682 | +10 | +0.6% | 27,600 |
| 2022/10/21 | 1,692 | 1,697 | 1,672 | 1,672 | -30 | -1.8% | 24,000 |
| 2022/10/20 | 1,693 | 1,705 | 1,681 | 1,702 | -21 | -1.2% | 47,400 |
| 2022/10/19 | 1,704 | 1,730 | 1,698 | 1,723 | +22 | +1.3% | 36,500 |
| 2022/10/18 | 1,691 | 1,710 | 1,690 | 1,701 | +26 | +1.6% | 33,900 |
| 2022/10/17 | 1,673 | 1,688 | 1,665 | 1,675 | -20 | -1.2% | 38,300 |
| 2022/10/14 | 1,684 | 1,714 | 1,664 | 1,695 | +28 | +1.7% | 38,600 |
| 2022/10/13 | 1,670 | 1,670 | 1,638 | 1,667 | -20 | -1.2% | 56,700 |
| 2022/10/12 | 1,677 | 1,699 | 1,673 | 1,687 | -12 | -0.7% | 41,500 |
601～
650
件表示中 / 6968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 | 268,500円 | +3.9% | 0.0% | 2.61% | 16.18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 | 276,600円 | -7.6% | -12.4% | 3.47% | 11.64倍 | 1.70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 |
| ＢＵＹＳＥＬＬ | 279,500円 | +66.7% | +66.0% | 0.72% | 21.57倍 | 6.72倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| 伯 東 | 375,500円 | +1.6% | -22.1% | 5.33% | 14.42倍 | 1.08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 |
| 第一実 | 234,600円 | -0.8% | -9.5% | 4.60% | 8.70倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
