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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/07 | 3,255 | 3,345 | 3,255 | 3,325 | +70 | +2.2% | 42,500 |
| 2024/06/06 | 3,230 | 3,270 | 3,195 | 3,255 | +25 | +0.8% | 31,200 |
| 2024/06/05 | 3,235 | 3,245 | 3,140 | 3,230 | -5 | -0.2% | 37,600 |
| 2024/06/04 | 3,270 | 3,295 | 3,210 | 3,235 | -50 | -1.5% | 54,700 |
| 2024/06/03 | 3,245 | 3,285 | 3,210 | 3,285 | +60 | +1.9% | 54,100 |
| 2024/05/31 | 3,150 | 3,225 | 3,110 | 3,225 | +100 | +3.2% | 138,300 |
| 2024/05/30 | 3,100 | 3,135 | 3,045 | 3,125 | -10 | -0.3% | 35,800 |
| 2024/05/29 | 3,165 | 3,180 | 3,105 | 3,135 | -30 | -0.9% | 36,500 |
| 2024/05/28 | 3,200 | 3,260 | 3,130 | 3,165 | -30 | -0.9% | 83,700 |
| 2024/05/27 | 3,070 | 3,195 | 3,065 | 3,195 | +125 | +4.1% | 70,800 |
| 2024/05/24 | 2,947 | 3,125 | 2,946 | 3,070 | +123 | +4.2% | 81,900 |
| 2024/05/23 | 2,895 | 2,961 | 2,865 | 2,947 | +52 | +1.8% | 28,700 |
| 2024/05/22 | 2,874 | 2,895 | 2,790 | 2,895 | +21 | +0.7% | 60,700 |
| 2024/05/21 | 2,911 | 2,940 | 2,859 | 2,874 | -16 | -0.6% | 23,000 |
| 2024/05/20 | 2,871 | 2,908 | 2,869 | 2,890 | +19 | +0.7% | 34,900 |
| 2024/05/17 | 2,836 | 2,872 | 2,812 | 2,871 | +36 | +1.3% | 26,300 |
| 2024/05/16 | 2,841 | 2,843 | 2,801 | 2,835 | +3 | +0.1% | 14,600 |
| 2024/05/15 | 2,880 | 2,903 | 2,811 | 2,832 | -27 | -0.9% | 31,900 |
251～
300
件表示中 / 7007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 | 284,500円 | +3.9% | 0.0% | 2.46% | 17.15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 |
| 第一実 | 268,900円 | -0.8% | -9.5% | 4.02% | 9.98倍 | 1.08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 |
| カメイ | 264,600円 | +2.1% | -4.5% | 3.78% | 7.36倍 | 0.51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 |
| 東エレデバ | 266,700円 | -7.6% | -12.4% | 3.60% | 11.30倍 | 1.65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 |
| レスター | 273,800円 | +7.0% | +30.8% | 4.57% | 10.27倍 | 0.90倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
市場注目の銘柄
チャート関連のコラム
