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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/05/14 | 2,887 | 2,887 | 2,834 | 2,859 | -28 | -1% | 27,600 |
| 2024/05/13 | 2,909 | 2,909 | 2,834 | 2,887 | -33 | -1.1% | 29,400 |
| 2024/05/10 | 2,774 | 2,920 | 2,774 | 2,920 | +146 | +5.3% | 55,300 |
| 2024/05/09 | 2,642 | 2,792 | 2,642 | 2,774 | +186 | +7.2% | 74,600 |
| 2024/05/08 | 2,558 | 2,700 | 2,528 | 2,588 | +16 | +0.6% | 63,200 |
| 2024/05/07 | 2,566 | 2,580 | 2,545 | 2,572 | +17 | +0.7% | 11,000 |
| 2024/05/02 | 2,530 | 2,563 | 2,525 | 2,555 | +18 | +0.7% | 7,900 |
| 2024/05/01 | 2,535 | 2,537 | 2,511 | 2,537 | -3 | -0.1% | 5,900 |
| 2024/04/30 | 2,511 | 2,585 | 2,503 | 2,540 | +29 | +1.2% | 33,300 |
| 2024/04/26 | 2,442 | 2,511 | 2,411 | 2,511 | +66 | +2.7% | 63,600 |
| 2024/04/25 | 2,447 | 2,460 | 2,441 | 2,445 | -3 | -0.1% | 12,900 |
| 2024/04/24 | 2,417 | 2,460 | 2,403 | 2,448 | +35 | +1.5% | 21,000 |
| 2024/04/23 | 2,449 | 2,449 | 2,412 | 2,413 | -23 | -0.9% | 13,800 |
| 2024/04/22 | 2,425 | 2,445 | 2,400 | 2,436 | +23 | +1% | 33,000 |
| 2024/04/19 | 2,452 | 2,452 | 2,384 | 2,413 | -45 | -1.8% | 24,100 |
| 2024/04/18 | 2,428 | 2,458 | 2,428 | 2,458 | +30 | +1.2% | 11,800 |
| 2024/04/17 | 2,464 | 2,464 | 2,421 | 2,428 | -38 | -1.5% | 15,100 |
| 2024/04/16 | 2,500 | 2,500 | 2,451 | 2,466 | -52 | -2.1% | 34,500 |
| 2024/04/15 | 2,555 | 2,555 | 2,511 | 2,518 | -37 | -1.4% | 14,800 |
| 2024/04/12 | 2,573 | 2,585 | 2,534 | 2,555 | -12 | -0.5% | 20,600 |
| 2024/04/11 | 2,518 | 2,567 | 2,503 | 2,567 | +22 | +0.9% | 15,100 |
| 2024/04/10 | 2,550 | 2,562 | 2,539 | 2,545 | -9 | -0.4% | 9,400 |
| 2024/04/09 | 2,571 | 2,571 | 2,540 | 2,554 | +5 | +0.2% | 14,400 |
| 2024/04/08 | 2,556 | 2,574 | 2,525 | 2,549 | -15 | -0.6% | 21,500 |
| 2024/04/05 | 2,566 | 2,585 | 2,549 | 2,564 | -26 | -1% | 15,600 |
| 2024/04/04 | 2,613 | 2,618 | 2,585 | 2,590 | -31 | -1.2% | 21,400 |
| 2024/04/03 | 2,600 | 2,632 | 2,600 | 2,621 | -21 | -0.8% | 14,700 |
1～
50
件表示中 / 6730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 | 364,500円 | +5.6% | +1.1% | 1.78% | 23.44倍 | 1.25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 |
| 円谷フィール | 176,500円 | +9.2% | +24.4% | 2.27% | 9.42倍 | 2.30倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| モスフード | 359,000円 | +1.0% | +1.3% | 0.84% | 41.79倍 | 2.14倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| 東テク | 258,300円 | +3.7% | +3.9% | 2.83% | 14.16倍 | 1.99倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| イエローハット | 214,500円 | +2.3% | +2.7% | 3.26% | 9.44倍 | 0.85倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
市場注目の銘柄
チャート関連のコラム
