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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 2024/12/02 | 2,979 | 3,080 | 2,979 | 3,060 | +79 | +2.7% | 18,000 |
| 2024/11/29 | 2,989 | 3,005 | 2,956 | 2,981 | -8 | -0.3% | 14,600 |
| 2024/11/28 | 2,906 | 2,989 | 2,906 | 2,989 | +61 | +2.1% | 19,900 |
| 2024/11/27 | 2,965 | 2,965 | 2,913 | 2,928 | -37 | -1.2% | 11,700 |
| 2024/11/26 | 2,980 | 2,990 | 2,925 | 2,965 | -25 | -0.8% | 7,400 |
| 2024/11/25 | 3,035 | 3,045 | 2,981 | 2,990 | -10 | -0.3% | 18,900 |
| 2024/11/22 | 2,951 | 3,000 | 2,935 | 3,000 | +72 | +2.5% | 9,400 |
| 2024/11/21 | 3,005 | 3,005 | 2,918 | 2,928 | -67 | -2.2% | 14,500 |
| 2024/11/20 | 3,025 | 3,025 | 2,968 | 2,995 | -40 | -1.3% | 19,300 |
| 2024/11/19 | 2,974 | 3,040 | 2,974 | 3,035 | +91 | +3.1% | 28,600 |
| 2024/11/18 | 2,953 | 2,976 | 2,931 | 2,944 | -9 | -0.3% | 7,200 |
| 2024/11/15 | 2,941 | 2,979 | 2,941 | 2,953 | +37 | +1.3% | 9,100 |
| 2024/11/14 | 2,906 | 2,961 | 2,906 | 2,916 | +10 | +0.3% | 16,600 |
| 2024/11/13 | 2,927 | 2,939 | 2,871 | 2,906 | -39 | -1.3% | 20,200 |
| 2024/11/12 | 2,991 | 3,040 | 2,941 | 2,945 | -40 | -1.3% | 17,900 |
| 2024/11/11 | 2,955 | 2,985 | 2,922 | 2,985 | +30 | +1% | 12,900 |
| 2024/11/08 | 3,030 | 3,035 | 2,954 | 2,955 | -50 | -1.7% | 22,400 |
| 2024/11/07 | 3,065 | 3,065 | 3,005 | 3,005 | -30 | -1% | 13,600 |
| 2024/11/06 | 3,010 | 3,145 | 3,000 | 3,035 | -65 | -2.1% | 16,900 |
| 2024/11/05 | 3,110 | 3,180 | 3,045 | 3,100 | +60 | +2% | 21,200 |
101～
150
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
