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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/20 | 2,925 | 2,997 | 2,918 | 2,980 | +60 | +2.1% | 21,200 |
| 2025/01/17 | 2,907 | 2,948 | 2,860 | 2,920 | +23 | +0.8% | 14,500 |
| 2025/01/16 | 2,900 | 2,946 | 2,897 | 2,897 | +21 | +0.7% | 13,600 |
| 2025/01/15 | 2,811 | 2,897 | 2,811 | 2,876 | +95 | +3.4% | 14,700 |
| 2025/01/14 | 2,879 | 2,879 | 2,781 | 2,781 | -109 | -3.8% | 21,700 |
| 2025/01/10 | 2,941 | 2,949 | 2,861 | 2,890 | -51 | -1.7% | 13,700 |
| 2025/01/09 | 2,998 | 3,000 | 2,931 | 2,941 | -57 | -1.9% | 19,200 |
| 2025/01/08 | 3,010 | 3,020 | 2,989 | 2,998 | -12 | -0.4% | 13,700 |
| 2025/01/07 | 3,020 | 3,020 | 2,991 | 3,010 | -10 | -0.3% | 10,600 |
| 2025/01/06 | 3,120 | 3,120 | 3,010 | 3,020 | -65 | -2.1% | 24,100 |
| 2024/12/30 | 3,140 | 3,155 | 3,085 | 3,085 | -55 | -1.8% | 5,000 |
| 2024/12/27 | 3,140 | 3,160 | 3,115 | 3,140 | +35 | +1.1% | 24,500 |
| 2024/12/26 | 3,095 | 3,125 | 3,045 | 3,105 | +15 | +0.5% | 30,900 |
| 2024/12/25 | 3,095 | 3,095 | 3,040 | 3,090 | -15 | -0.5% | 15,900 |
| 2024/12/24 | 3,125 | 3,135 | 3,080 | 3,105 | ±0 | ±0% | 7,200 |
| 2024/12/23 | 3,080 | 3,120 | 3,050 | 3,105 | +60 | +2% | 13,000 |
| 2024/12/20 | 3,120 | 3,120 | 3,035 | 3,045 | -95 | -3% | 25,700 |
| 2024/12/19 | 3,020 | 3,150 | 3,010 | 3,140 | +100 | +3.3% | 22,500 |
| 2024/12/18 | 2,996 | 3,050 | 2,980 | 3,040 | +49 | +1.6% | 15,600 |
| 2024/12/17 | 2,992 | 3,020 | 2,975 | 2,991 | -1 | ±0% | 11,500 |
| 2024/12/16 | 3,050 | 3,090 | 2,992 | 2,992 | -73 | -2.4% | 12,900 |
| 2024/12/13 | 3,045 | 3,095 | 3,045 | 3,065 | -5 | -0.2% | 14,200 |
| 2024/12/12 | 3,025 | 3,100 | 3,000 | 3,070 | +82 | +2.7% | 13,400 |
| 2024/12/11 | 3,065 | 3,065 | 2,986 | 2,988 | -77 | -2.5% | 12,700 |
| 2024/12/10 | 3,160 | 3,190 | 3,050 | 3,065 | -5 | -0.2% | 66,700 |
| 2024/12/09 | 2,998 | 3,100 | 2,998 | 3,070 | +159 | +5.5% | 54,800 |
| 2024/12/06 | 2,923 | 2,943 | 2,891 | 2,911 | -12 | -0.4% | 6,100 |
| 2024/12/05 | 2,911 | 2,976 | 2,911 | 2,923 | +16 | +0.6% | 19,100 |
| 2024/12/04 | 3,055 | 3,120 | 2,907 | 2,907 | -188 | -6.1% | 38,900 |
| 2024/12/03 | 3,055 | 3,330 | 3,055 | 3,095 | +35 | +1.1% | 53,200 |
51～
100
件表示中 / 6945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 | 277,500円 | +5.6% | +1.1% | 2.70% | 17.43倍 | 0.97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 | 280,800円 | -7.6% | -12.4% | 3.42% | 11.82倍 | 1.73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 |
| 蝶 理 | 338,500円 | +5.9% | -1.2% | 4.25% | 7.58倍 | 0.91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 |
| ドウシシャ | 220,800円 | +4.0% | +8.2% | 3.85% | 12.83倍 | 0.91倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 内田洋 | 787,000円 | +10.5% | +11.5% | 2.80% | 10.34倍 | 1.20倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
市場注目の銘柄
チャート関連のコラム
