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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 3,540 | 3,550 | 3,460 | 3,495 | +5 | +0.1% | 50,100 |
| 2024/08/19 | 3,525 | 3,525 | 3,390 | 3,490 | -35 | -1% | 55,800 |
| 2024/08/16 | 3,485 | 3,555 | 3,460 | 3,525 | +110 | +3.2% | 34,800 |
| 2024/08/15 | 3,490 | 3,490 | 3,380 | 3,415 | -75 | -2.1% | 45,400 |
| 2024/08/14 | 3,540 | 3,560 | 3,475 | 3,490 | +15 | +0.4% | 38,800 |
| 2024/08/13 | 3,550 | 3,575 | 3,470 | 3,475 | -75 | -2.1% | 47,600 |
| 2024/08/09 | 3,415 | 3,620 | 3,340 | 3,550 | +205 | +6.1% | 78,600 |
| 2024/08/08 | 3,345 | 3,435 | 3,295 | 3,345 | -50 | -1.5% | 57,300 |
| 2024/08/07 | 3,285 | 3,480 | 3,205 | 3,395 | +110 | +3.3% | 46,600 |
| 2024/08/06 | 3,165 | 3,345 | 3,140 | 3,285 | +190 | +6.1% | 98,700 |
| 2024/08/05 | 3,260 | 3,385 | 3,050 | 3,095 | -215 | -6.5% | 59,100 |
| 2024/08/02 | 3,440 | 3,475 | 3,265 | 3,310 | -120 | -3.5% | 86,700 |
| 2024/08/01 | 3,425 | 3,450 | 3,375 | 3,430 | -55 | -1.6% | 52,900 |
| 2024/07/31 | 3,410 | 3,510 | 3,395 | 3,485 | +55 | +1.6% | 47,600 |
| 2024/07/30 | 3,430 | 3,470 | 3,415 | 3,430 | -70 | -2% | 38,000 |
| 2024/07/29 | 3,490 | 3,540 | 3,460 | 3,500 | +80 | +2.3% | 33,200 |
| 2024/07/26 | 3,435 | 3,500 | 3,405 | 3,420 | -5 | -0.1% | 49,500 |
| 2024/07/25 | 3,415 | 3,535 | 3,415 | 3,425 | +5 | +0.1% | 60,400 |
| 2024/07/24 | 3,465 | 3,515 | 3,370 | 3,420 | -75 | -2.1% | 25,800 |
| 2024/07/23 | 3,510 | 3,515 | 3,445 | 3,495 | -10 | -0.3% | 34,600 |
| 2024/07/22 | 3,605 | 3,625 | 3,480 | 3,505 | -100 | -2.8% | 44,300 |
| 2024/07/19 | 3,565 | 3,610 | 3,540 | 3,605 | +60 | +1.7% | 30,000 |
| 2024/07/18 | 3,610 | 3,635 | 3,540 | 3,545 | -65 | -1.8% | 21,300 |
| 2024/07/17 | 3,670 | 3,690 | 3,595 | 3,610 | -20 | -0.6% | 25,200 |
| 2024/07/16 | 3,645 | 3,705 | 3,610 | 3,630 | +20 | +0.6% | 40,000 |
| 2024/07/12 | 3,510 | 3,625 | 3,510 | 3,610 | +80 | +2.3% | 34,400 |
| 2024/07/11 | 3,465 | 3,540 | 3,420 | 3,530 | +50 | +1.4% | 49,800 |
| 2024/07/10 | 3,545 | 3,580 | 3,460 | 3,480 | -75 | -2.1% | 23,300 |
| 2024/07/09 | 3,535 | 3,555 | 3,420 | 3,555 | +55 | +1.6% | 44,600 |
| 2024/07/08 | 3,615 | 3,655 | 3,480 | 3,500 | -130 | -3.6% | 32,600 |
| 2024/07/05 | 3,655 | 3,690 | 3,590 | 3,630 | -25 | -0.7% | 33,800 |
| 2024/07/04 | 3,730 | 3,740 | 3,640 | 3,655 | -75 | -2% | 36,700 |
| 2024/07/03 | 3,755 | 3,770 | 3,700 | 3,730 | -25 | -0.7% | 43,500 |
| 2024/07/02 | 3,775 | 3,785 | 3,715 | 3,755 | -35 | -0.9% | 44,400 |
| 2024/07/01 | 3,640 | 3,830 | 3,610 | 3,790 | +195 | +5.4% | 69,100 |
| 2024/06/28 | 3,660 | 3,670 | 3,580 | 3,595 | -95 | -2.6% | 22,500 |
| 2024/06/27 | 3,715 | 3,755 | 3,665 | 3,690 | -5 | -0.1% | 48,000 |
| 2024/06/26 | 3,565 | 3,725 | 3,510 | 3,695 | +135 | +3.8% | 66,900 |
| 2024/06/25 | 3,580 | 3,600 | 3,515 | 3,560 | -25 | -0.7% | 36,200 |
| 2024/06/24 | 3,685 | 3,690 | 3,560 | 3,585 | +5 | +0.1% | 174,300 |
| 2024/06/21 | 3,530 | 3,605 | 3,500 | 3,580 | +50 | +1.4% | 356,500 |
| 2024/06/20 | 3,545 | 3,550 | 3,410 | 3,530 | -20 | -0.6% | 70,800 |
| 2024/06/19 | 3,530 | 3,635 | 3,530 | 3,550 | +50 | +1.4% | 61,300 |
| 2024/06/18 | 3,650 | 3,685 | 3,405 | 3,500 | -130 | -3.6% | 89,000 |
| 2024/06/17 | 3,640 | 3,665 | 3,595 | 3,630 | -15 | -0.4% | 45,700 |
| 2024/06/14 | 3,490 | 3,645 | 3,480 | 3,645 | +155 | +4.4% | 76,900 |
| 2024/06/13 | 3,460 | 3,500 | 3,440 | 3,490 | +55 | +1.6% | 35,200 |
| 2024/06/12 | 3,545 | 3,600 | 3,415 | 3,435 | -105 | -3% | 54,200 |
| 2024/06/11 | 3,470 | 3,550 | 3,465 | 3,540 | +75 | +2.2% | 79,600 |
| 2024/06/10 | 3,325 | 3,470 | 3,300 | 3,465 | +140 | +4.2% | 65,600 |
201～
250
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
