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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,135 | 1,135 | 1,135 | 1,135 | +2.5 | +0.2% | 1,000 |
| 2005/06/06 | 1,135 | 1,140 | 1,132.5 | 1,132.5 | - | - | 600 |
| 2005/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/02 | 1,137.5 | 1,137.5 | 1,100 | 1,135 | - | - | 3,600 |
| 2005/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/31 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 1,800 |
| 2005/05/30 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,600 |
| 2005/05/27 | 1,125 | 1,150 | 1,125 | 1,150 | +25 | +2.2% | 17,600 |
| 2005/05/26 | 1,150 | 1,150 | 1,125 | 1,125 | -20 | -1.7% | 11,400 |
| 2005/05/25 | 1,150 | 1,150 | 1,137.5 | 1,145 | +7.5 | +0.7% | 7,000 |
| 2005/05/24 | 1,135 | 1,137.5 | 1,135 | 1,137.5 | -2.5 | -0.2% | 2,000 |
| 2005/05/23 | 1,140 | 1,145 | 1,125 | 1,140 | +2.5 | +0.2% | 7,000 |
| 2005/05/20 | 1,150 | 1,150 | 1,137.5 | 1,137.5 | +2.5 | +0.2% | 23,400 |
| 2005/05/19 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 400 |
| 2005/05/18 | 1,125 | 1,140 | 1,125 | 1,135 | ±0 | ±0% | 4,200 |
| 2005/05/17 | 1,135 | 1,140 | 1,135 | 1,135 | ±0 | ±0% | 21,000 |
| 2005/05/16 | 1,135 | 1,142.5 | 1,135 | 1,135 | ±0 | ±0% | 4,800 |
| 2005/05/13 | 1,140 | 1,142.5 | 1,135 | 1,135 | -7.5 | -0.7% | 4,000 |
| 2005/05/12 | 1,135 | 1,142.5 | 1,135 | 1,142.5 | +92.5 | +8.8% | 16,200 |
| 2005/05/11 | 1,125 | 1,140 | 1,050 | 1,050 | -90 | -7.9% | 8,200 |
| 2005/05/10 | 1,135 | 1,140 | 1,135 | 1,140 | +2.5 | +0.2% | 17,600 |
| 2005/05/09 | 1,090 | 1,137.5 | 1,090 | 1,137.5 | -5 | -0.4% | 4,400 |
| 2005/05/06 | 1,145 | 1,145 | 1,142.5 | 1,142.5 | -2.5 | -0.2% | 1,600 |
| 2005/05/02 | 1,147.5 | 1,147.5 | 1,145 | 1,145 | +15 | +1.3% | 1,600 |
| 2005/04/28 | 1,127.5 | 1,130 | 1,125 | 1,130 | -5 | -0.4% | 4,200 |
| 2005/04/27 | 1,135 | 1,145 | 1,135 | 1,135 | ±0 | ±0% | 18,400 |
| 2005/04/26 | 1,130 | 1,135 | 1,127.5 | 1,135 | +7.5 | +0.7% | 2,000 |
| 2005/04/25 | 1,140 | 1,140 | 1,125 | 1,127.5 | +7.5 | +0.7% | 10,400 |
| 2005/04/22 | 1,115 | 1,125 | 1,115 | 1,120 | +5 | +0.4% | 7,800 |
| 2005/04/21 | 1,097.5 | 1,115 | 1,095 | 1,115 | +20 | +1.8% | 9,600 |
| 2005/04/20 | 1,092.5 | 1,105 | 1,092.5 | 1,095 | +2.5 | +0.2% | 8,600 |
| 2005/04/19 | 1,062.5 | 1,092.5 | 1,062.5 | 1,092.5 | +32.5 | +3.1% | 10,000 |
| 2005/04/18 | 1,075 | 1,077.5 | 1,050 | 1,060 | -15 | -1.4% | 16,000 |
| 2005/04/15 | 1,085 | 1,092.5 | 1,060 | 1,075 | -10 | -0.9% | 9,800 |
| 2005/04/14 | 1,075 | 1,085 | 1,070 | 1,085 | ±0 | ±0% | 7,600 |
| 2005/04/13 | 1,062.5 | 1,090 | 1,060 | 1,085 | +27.5 | +2.6% | 6,600 |
| 2005/04/12 | 1,055 | 1,060 | 1,045 | 1,057.5 | +7.5 | +0.7% | 18,200 |
| 2005/04/11 | 1,100 | 1,100 | 1,050 | 1,050 | -50 | -4.5% | 5,200 |
| 2005/04/08 | 1,100 | 1,120 | 1,100 | 1,100 | - | - | 3,600 |
| 2005/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/06 | 1,125 | 1,125 | 1,105 | 1,110 | -20 | -1.8% | 1,400 |
| 2005/04/05 | 1,127.5 | 1,130 | 1,112.5 | 1,130 | +17.5 | +1.6% | 5,800 |
| 2005/04/04 | 1,095 | 1,132.5 | 1,085 | 1,112.5 | +12.5 | +1.1% | 19,400 |
| 2005/04/01 | 1,052.5 | 1,100 | 1,052.5 | 1,100 | +50 | +4.8% | 3,800 |
| 2005/03/31 | 1,040 | 1,065 | 1,025 | 1,050 | -15 | -1.4% | 46,000 |
| 2005/03/30 | 1,075 | 1,075 | 1,050 | 1,065 | -15 | -1.4% | 6,200 |
| 2005/03/29 | 1,100 | 1,100 | 1,075 | 1,080 | -45 | -4% | 11,000 |
| 2005/03/28 | 1,137.5 | 1,137.5 | 1,072.5 | 1,125 | -25 | -2.2% | 7,200 |
| 2005/03/25 | 1,172.5 | 1,172.5 | 1,150 | 1,150 | -5 | -0.4% | 10,000 |
| 2005/03/24 | 1,155 | 1,165 | 1,152.5 | 1,155 | +5 | +0.4% | 22,600 |
4951～
5000
件表示中 / 7021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 | 286,000円 | +3.9% | 0.0% | 2.45% | 17.24倍 | 0.98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 |
| ワキタ | 180,500円 | +8.3% | -5.5% | 5.54% | 24.50倍 | 0.89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 |
| 東エレデバ | 290,700円 | -7.6% | -12.4% | 3.30% | 12.31倍 | 1.80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 |
| 第一実 | 260,200円 | -0.8% | -9.5% | 4.15% | 9.66倍 | 1.04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 |
| 伯 東 | 389,500円 | +1.6% | -22.1% | 5.13% | 14.97倍 | 1.12倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
