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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 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 |
| 2005/03/23 | 1,172.5 | 1,172.5 | 1,150 | 1,150 | -10 | -0.9% | 26,000 |
| 2005/03/22 | 1,160 | 1,175 | 1,157.5 | 1,160 | +15 | +1.3% | 17,800 |
| 2005/03/18 | 1,140 | 1,145 | 1,132.5 | 1,145 | +22.5 | +2% | 5,000 |
| 2005/03/17 | 1,125 | 1,137.5 | 1,120 | 1,122.5 | -7.5 | -0.7% | 46,600 |
| 2005/03/16 | 1,132.5 | 1,135 | 1,130 | 1,130 | -5 | -0.4% | 37,800 |
| 2005/03/15 | 1,142.5 | 1,142.5 | 1,130 | 1,135 | -10 | -0.9% | 13,600 |
| 2005/03/14 | 1,145 | 1,145 | 1,145 | 1,145 | +2.5 | +0.2% | 3,200 |
| 2005/03/11 | 1,135 | 1,145 | 1,135 | 1,142.5 | +7.5 | +0.7% | 3,400 |
| 2005/03/10 | 1,132.5 | 1,135 | 1,130 | 1,135 | ±0 | ±0% | 7,200 |
| 2005/03/09 | 1,145 | 1,145 | 1,135 | 1,135 | -12.5 | -1.1% | 5,000 |
| 2005/03/08 | 1,140 | 1,147.5 | 1,140 | 1,147.5 | ±0 | ±0% | 3,400 |
| 2005/03/07 | 1,155 | 1,160 | 1,130 | 1,147.5 | -2.5 | -0.2% | 17,200 |
| 2005/03/04 | 1,132.5 | 1,150 | 1,132.5 | 1,150 | +20 | +1.8% | 21,800 |
| 2005/03/03 | 1,130 | 1,135 | 1,122.5 | 1,130 | -5 | -0.4% | 16,000 |
| 2005/03/02 | 1,150 | 1,150 | 1,135 | 1,135 | -7.5 | -0.7% | 10,800 |
| 2005/03/01 | 1,130 | 1,150 | 1,130 | 1,142.5 | +20 | +1.8% | 48,400 |
| 2005/02/28 | 1,117.5 | 1,125 | 1,110 | 1,122.5 | +12.5 | +1.1% | 7,400 |
| 2005/02/25 | 1,100 | 1,110 | 1,092.5 | 1,110 | +22.5 | +2.1% | 22,600 |
| 2005/02/24 | 1,075 | 1,087.5 | 1,072.5 | 1,087.5 | +15 | +1.4% | 12,200 |
| 2005/02/23 | 1,062.5 | 1,072.5 | 1,062.5 | 1,072.5 | +12.5 | +1.2% | 10,000 |
| 2005/02/22 | 1,060 | 1,067.5 | 1,055 | 1,060 | ±0 | ±0% | 19,600 |
| 2005/02/21 | 1,057.5 | 1,060 | 1,042.5 | 1,060 | +22.5 | +2.2% | 7,400 |
| 2005/02/18 | 1,035 | 1,060 | 1,035 | 1,037.5 | -22.5 | -2.1% | 18,800 |
| 2005/02/17 | 1,050 | 1,065 | 1,050 | 1,060 | +10 | +1% | 20,200 |
| 2005/02/16 | 1,055 | 1,057.5 | 1,045 | 1,050 | -10 | -0.9% | 10,400 |
| 2005/02/15 | 1,067.5 | 1,072.5 | 1,055 | 1,060 | -10 | -0.9% | 12,800 |
| 2005/02/14 | 1,072.5 | 1,072.5 | 1,067.5 | 1,070 | +17.5 | +1.7% | 2,800 |
| 2005/02/10 | 1,075 | 1,075 | 1,052.5 | 1,052.5 | -7.5 | -0.7% | 2,600 |
| 2005/02/09 | 1,052.5 | 1,060 | 1,050 | 1,060 | +10 | +1% | 6,800 |
| 2005/02/08 | 1,050 | 1,052.5 | 1,040 | 1,050 | ±0 | ±0% | 44,400 |
| 2005/02/07 | 1,030 | 1,050 | 1,030 | 1,050 | ±0 | ±0% | 8,600 |
| 2005/02/04 | 1,040 | 1,062.5 | 1,025 | 1,050 | +10 | +1% | 29,200 |
4951～
5000
件表示中 / 6989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 | 268,400円 | +3.9% | 0.0% | 2.61% | 16.17倍 | 0.92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 |
| カメイ | 249,000円 | +2.1% | -4.5% | 4.02% | 6.93倍 | 0.48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 |
| 第一実 | 249,000円 | -0.8% | -9.5% | 4.34% | 9.23倍 | 1.00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 |
| 東エレデバ | 253,600円 | -7.6% | -12.4% | 3.79% | 10.68倍 | 1.56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 |
| シナネンＨＤ | 643,000円 | +15.8% | +9.3% | 1.40% | 23.32倍 | 1.27倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム
