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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 2,741 | 2,788 | 2,711 | 2,744 | -63 | -2.2% | 21,900 |
| 2025/04/02 | 2,853 | 2,853 | 2,807 | 2,807 | -46 | -1.6% | 12,700 |
| 2025/04/01 | 2,926 | 2,929 | 2,847 | 2,853 | -39 | -1.3% | 15,800 |
| 2025/03/31 | 2,975 | 2,978 | 2,892 | 2,892 | -153 | -5% | 17,900 |
| 2025/03/28 | 3,135 | 3,135 | 3,045 | 3,045 | -135 | -4.2% | 27,400 |
| 2025/03/27 | 3,140 | 3,200 | 3,120 | 3,180 | +20 | +0.6% | 49,400 |
| 2025/03/26 | 3,145 | 3,190 | 3,090 | 3,160 | +75 | +2.4% | 35,400 |
| 2025/03/25 | 3,070 | 3,130 | 3,055 | 3,085 | +30 | +1% | 24,500 |
| 2025/03/24 | 3,130 | 3,130 | 3,035 | 3,055 | -60 | -1.9% | 20,300 |
| 2025/03/21 | 3,125 | 3,125 | 3,055 | 3,115 | -40 | -1.3% | 27,800 |
| 2025/03/19 | 3,130 | 3,160 | 3,110 | 3,155 | +20 | +0.6% | 13,500 |
| 2025/03/18 | 3,245 | 3,280 | 3,125 | 3,135 | -85 | -2.6% | 33,900 |
| 2025/03/17 | 3,200 | 3,235 | 3,180 | 3,220 | +35 | +1.1% | 16,500 |
| 2025/03/14 | 3,115 | 3,195 | 3,115 | 3,185 | +55 | +1.8% | 14,200 |
| 2025/03/13 | 3,135 | 3,160 | 3,090 | 3,130 | -5 | -0.2% | 13,200 |
| 2025/03/12 | 3,030 | 3,155 | 3,020 | 3,135 | +105 | +3.5% | 18,700 |
| 2025/03/11 | 3,080 | 3,080 | 2,987 | 3,030 | -95 | -3% | 12,800 |
| 2025/03/10 | 3,150 | 3,175 | 3,125 | 3,125 | -20 | -0.6% | 9,900 |
| 2025/03/07 | 3,115 | 3,175 | 3,100 | 3,145 | -15 | -0.5% | 17,800 |
| 2025/03/06 | 3,080 | 3,160 | 3,075 | 3,160 | +110 | +3.6% | 15,500 |
| 2025/03/05 | 2,971 | 3,065 | 2,953 | 3,050 | +79 | +2.7% | 14,700 |
| 2025/03/04 | 2,985 | 3,005 | 2,956 | 2,971 | -13 | -0.4% | 19,100 |
| 2025/03/03 | 2,916 | 2,996 | 2,916 | 2,984 | +118 | +4.1% | 18,800 |
| 2025/02/28 | 2,888 | 2,915 | 2,852 | 2,866 | -22 | -0.8% | 25,100 |
| 2025/02/27 | 2,879 | 2,909 | 2,875 | 2,888 | +24 | +0.8% | 15,900 |
| 2025/02/26 | 2,873 | 2,897 | 2,825 | 2,864 | -38 | -1.3% | 10,800 |
| 2025/02/25 | 2,866 | 2,904 | 2,821 | 2,902 | +36 | +1.3% | 24,900 |
| 2025/02/21 | 2,877 | 2,919 | 2,824 | 2,866 | -11 | -0.4% | 29,500 |
| 2025/02/20 | 2,958 | 3,000 | 2,851 | 2,877 | -94 | -3.2% | 26,800 |
| 2025/02/19 | 2,932 | 2,977 | 2,932 | 2,971 | +52 | +1.8% | 16,700 |
| 2025/02/18 | 2,901 | 2,928 | 2,881 | 2,919 | +34 | +1.2% | 8,000 |
| 2025/02/17 | 2,871 | 2,891 | 2,853 | 2,885 | +14 | +0.5% | 9,100 |
| 2025/02/14 | 2,898 | 2,908 | 2,853 | 2,871 | -11 | -0.4% | 8,000 |
| 2025/02/13 | 2,825 | 2,898 | 2,825 | 2,882 | +51 | +1.8% | 8,900 |
| 2025/02/12 | 2,844 | 2,900 | 2,820 | 2,831 | +24 | +0.9% | 12,800 |
| 2025/02/10 | 2,894 | 2,894 | 2,805 | 2,807 | -64 | -2.2% | 12,700 |
| 2025/02/07 | 2,889 | 2,918 | 2,851 | 2,871 | -24 | -0.8% | 17,500 |
| 2025/02/06 | 2,921 | 2,937 | 2,864 | 2,895 | +4 | +0.1% | 11,300 |
| 2025/02/05 | 2,880 | 2,950 | 2,880 | 2,891 | +17 | +0.6% | 17,800 |
| 2025/02/04 | 2,988 | 3,030 | 2,871 | 2,874 | -67 | -2.3% | 21,100 |
| 2025/02/03 | 3,050 | 3,055 | 2,933 | 2,941 | -109 | -3.6% | 28,000 |
| 2025/01/31 | 3,065 | 3,080 | 3,050 | 3,050 | -15 | -0.5% | 7,300 |
| 2025/01/30 | 3,045 | 3,065 | 3,025 | 3,065 | +20 | +0.7% | 10,700 |
| 2025/01/29 | 3,050 | 3,070 | 3,045 | 3,045 | +10 | +0.3% | 8,000 |
| 2025/01/28 | 2,977 | 3,070 | 2,977 | 3,035 | +35 | +1.2% | 12,300 |
| 2025/01/27 | 2,985 | 3,035 | 2,952 | 3,000 | +35 | +1.2% | 9,800 |
| 2025/01/24 | 2,959 | 2,995 | 2,955 | 2,965 | +6 | +0.2% | 6,100 |
| 2025/01/23 | 3,025 | 3,025 | 2,912 | 2,959 | -66 | -2.2% | 18,200 |
| 2025/01/22 | 3,010 | 3,025 | 2,990 | 3,025 | +41 | +1.4% | 5,400 |
| 2025/01/21 | 2,965 | 3,015 | 2,965 | 2,984 | +4 | +0.1% | 5,800 |
51～
100
件表示中 / 6975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 | 273,300円 | +3.9% | 0.0% | 2.56% | 16.47倍 | 0.94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 | 279,900円 | -7.6% | -12.4% | 3.43% | 11.78倍 | 1.72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 |
| ワキタ | 163,200円 | +8.3% | -5.5% | 6.13% | 22.06倍 | 0.80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 |
| ＢＵＹＳＥＬＬ | 279,200円 | +66.7% | +66.0% | 0.72% | 21.54倍 | 6.71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 |
| カメイ | 233,300円 | +2.1% | -4.5% | 4.29% | 6.49倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
