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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,950 | 1,950 | 1,931 | 1,931 | -11 | -0.6% | 16,600 |
| 2022/08/24 | 1,943 | 1,951 | 1,937 | 1,942 | +3 | +0.2% | 14,100 |
| 2022/08/23 | 1,931 | 1,954 | 1,914 | 1,939 | +2 | +0.1% | 27,300 |
| 2022/08/22 | 1,889 | 1,955 | 1,881 | 1,937 | +12 | +0.6% | 57,800 |
| 2022/08/19 | 1,917 | 1,933 | 1,912 | 1,925 | +25 | +1.3% | 16,300 |
| 2022/08/18 | 1,922 | 1,922 | 1,900 | 1,900 | -22 | -1.1% | 20,500 |
| 2022/08/17 | 1,911 | 1,925 | 1,904 | 1,922 | +26 | +1.4% | 21,600 |
| 2022/08/16 | 1,905 | 1,908 | 1,888 | 1,896 | -7 | -0.4% | 15,600 |
| 2022/08/15 | 1,921 | 1,928 | 1,902 | 1,903 | -34 | -1.8% | 13,800 |
| 2022/08/12 | 1,897 | 1,941 | 1,897 | 1,937 | +59 | +3.1% | 24,500 |
| 2022/08/10 | 1,886 | 1,891 | 1,877 | 1,878 | -12 | -0.6% | 18,300 |
| 2022/08/09 | 1,923 | 1,935 | 1,890 | 1,890 | -33 | -1.7% | 23,300 |
| 2022/08/08 | 1,949 | 1,949 | 1,923 | 1,923 | -36 | -1.8% | 12,700 |
| 2022/08/05 | 1,925 | 1,965 | 1,925 | 1,959 | +28 | +1.5% | 20,000 |
| 2022/08/04 | 1,935 | 1,944 | 1,928 | 1,931 | -3 | -0.2% | 18,000 |
| 2022/08/03 | 1,943 | 1,958 | 1,918 | 1,934 | -1 | -0.1% | 21,600 |
| 2022/08/02 | 2,006 | 2,006 | 1,935 | 1,935 | -82 | -4.1% | 43,100 |
| 2022/08/01 | 1,985 | 2,034 | 1,985 | 2,017 | +40 | +2% | 27,000 |
| 2022/07/29 | 1,994 | 1,999 | 1,977 | 1,977 | -17 | -0.9% | 13,500 |
| 2022/07/28 | 1,984 | 2,003 | 1,961 | 1,994 | +1 | +0.1% | 23,000 |
| 2022/07/27 | 1,991 | 2,005 | 1,966 | 1,993 | +2 | +0.1% | 21,900 |
| 2022/07/26 | 1,986 | 2,005 | 1,982 | 1,991 | +9 | +0.5% | 16,000 |
| 2022/07/25 | 1,995 | 2,003 | 1,978 | 1,982 | -15 | -0.8% | 27,300 |
| 2022/07/22 | 1,986 | 2,005 | 1,973 | 1,997 | +7 | +0.4% | 18,400 |
| 2022/07/21 | 1,984 | 1,993 | 1,968 | 1,990 | +6 | +0.3% | 12,900 |
| 2022/07/20 | 1,957 | 1,989 | 1,952 | 1,984 | +38 | +2% | 40,600 |
| 2022/07/19 | 1,940 | 1,949 | 1,923 | 1,946 | +16 | +0.8% | 18,200 |
| 2022/07/15 | 1,913 | 1,938 | 1,906 | 1,930 | +27 | +1.4% | 23,700 |
| 2022/07/14 | 1,915 | 1,916 | 1,895 | 1,903 | -8 | -0.4% | 23,900 |
| 2022/07/13 | 1,921 | 1,930 | 1,911 | 1,911 | +5 | +0.3% | 19,200 |
| 2022/07/12 | 1,957 | 1,957 | 1,901 | 1,906 | -39 | -2% | 31,300 |
| 2022/07/11 | 1,931 | 1,965 | 1,929 | 1,945 | +24 | +1.2% | 33,500 |
| 2022/07/08 | 1,915 | 1,948 | 1,912 | 1,921 | +6 | +0.3% | 37,000 |
| 2022/07/07 | 1,909 | 1,930 | 1,892 | 1,915 | +24 | +1.3% | 23,500 |
| 2022/07/06 | 1,895 | 1,899 | 1,877 | 1,891 | -11 | -0.6% | 20,900 |
| 2022/07/05 | 1,908 | 1,928 | 1,899 | 1,902 | -3 | -0.2% | 19,600 |
| 2022/07/04 | 1,887 | 1,916 | 1,887 | 1,905 | +32 | +1.7% | 19,600 |
| 2022/07/01 | 1,896 | 1,910 | 1,860 | 1,873 | -19 | -1% | 31,100 |
| 2022/06/30 | 1,923 | 1,932 | 1,883 | 1,892 | -21 | -1.1% | 25,000 |
| 2022/06/29 | 1,915 | 1,937 | 1,884 | 1,913 | -4 | -0.2% | 129,300 |
| 2022/06/28 | 1,909 | 1,922 | 1,901 | 1,917 | +7 | +0.4% | 71,300 |
| 2022/06/27 | 1,942 | 1,944 | 1,882 | 1,910 | +24 | +1.3% | 234,800 |
| 2022/06/24 | 1,870 | 1,898 | 1,855 | 1,886 | +12 | +0.6% | 45,700 |
| 2022/06/23 | 1,870 | 1,893 | 1,862 | 1,874 | +17 | +0.9% | 32,100 |
| 2022/06/22 | 1,870 | 1,887 | 1,857 | 1,857 | ±0 | ±0% | 24,600 |
| 2022/06/21 | 1,826 | 1,870 | 1,826 | 1,857 | +41 | +2.3% | 28,800 |
| 2022/06/20 | 1,877 | 1,881 | 1,814 | 1,816 | -62 | -3.3% | 57,000 |
| 2022/06/17 | 1,890 | 1,896 | 1,869 | 1,878 | -32 | -1.7% | 46,800 |
| 2022/06/16 | 1,927 | 1,944 | 1,908 | 1,910 | -1 | -0.1% | 19,600 |
| 2022/06/15 | 1,920 | 1,959 | 1,911 | 1,911 | -4 | -0.2% | 34,800 |
701～
750
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
