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 |
|---|---|---|---|---|---|---|---|
| 2004/07/06 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 6,000 |
| 2004/07/05 | 1,140 | 1,140 | 1,125 | 1,125 | ±0 | ±0% | 8,000 |
| 2004/07/02 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 2,000 |
| 2004/07/01 | 1,120 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 14,000 |
| 2004/06/30 | 1,115 | 1,125 | 1,115 | 1,125 | +15 | +1.4% | 80,000 |
| 2004/06/29 | 1,100 | 1,110 | 1,100 | 1,110 | - | - | 44,000 |
| 2004/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/25 | 1,095 | 1,100 | 1,090 | 1,090 | +15 | +1.4% | 26,000 |
| 2004/06/24 | 1,075 | 1,080 | 1,075 | 1,075 | ±0 | ±0% | 36,000 |
| 2004/06/23 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 8,000 |
| 2004/06/22 | 1,070 | 1,075 | 1,070 | 1,075 | - | - | 14,000 |
| 2004/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/18 | 1,055 | 1,055 | 1,055 | 1,055 | ±0 | ±0% | 4,000 |
| 2004/06/17 | 1,050 | 1,055 | 1,050 | 1,055 | ±0 | ±0% | 4,000 |
| 2004/06/16 | 1,060 | 1,060 | 1,055 | 1,055 | ±0 | ±0% | 6,000 |
| 2004/06/15 | 1,050 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 12,000 |
| 2004/06/14 | 1,045 | 1,050 | 1,045 | 1,050 | - | - | 4,000 |
| 2004/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/10 | 1,030 | 1,030 | 1,030 | 1,030 | -15 | -1.4% | 4,000 |
| 2004/06/09 | 1,045 | 1,045 | 1,045 | 1,045 | -5 | -0.5% | 2,000 |
| 2004/06/08 | 1,055 | 1,055 | 1,050 | 1,050 | -5 | -0.5% | 4,000 |
| 2004/06/07 | 1,075 | 1,075 | 1,055 | 1,055 | -20 | -1.9% | 4,000 |
| 2004/06/04 | 1,075 | 1,075 | 1,075 | 1,075 | +10 | +0.9% | 4,000 |
| 2004/06/03 | 1,065 | 1,065 | 1,065 | 1,065 | - | - | 10,000 |
| 2004/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/31 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 2,000 |
| 2004/05/28 | 1,075 | 1,075 | 1,075 | 1,075 | - | - | 4,000 |
| 2004/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/26 | 1,070 | 1,095 | 1,070 | 1,095 | +25 | +2.3% | 12,000 |
| 2004/05/25 | 1,070 | 1,075 | 1,050 | 1,070 | +20 | +1.9% | 24,000 |
| 2004/05/24 | 1,025 | 1,050 | 1,025 | 1,050 | - | - | 18,000 |
| 2004/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/20 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 6,000 |
| 2004/05/19 | 1,000 | 1,005 | 1,000 | 1,005 | - | - | 4,000 |
| 2004/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/17 | 1,075 | 1,075 | 1,040 | 1,040 | - | - | 44,000 |
| 2004/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/13 | 1,090 | 1,090 | 1,090 | 1,090 | -10 | -0.9% | 2,000 |
| 2004/05/12 | 1,090 | 1,100 | 1,090 | 1,100 | +15 | +1.4% | 6,000 |
| 2004/05/11 | 1,080 | 1,085 | 1,080 | 1,085 | +10 | +0.9% | 10,000 |
| 2004/05/10 | 1,095 | 1,095 | 1,060 | 1,075 | -50 | -4.4% | 24,000 |
| 2004/05/07 | 1,115 | 1,125 | 1,115 | 1,125 | +25 | +2.3% | 30,000 |
| 2004/05/06 | 1,095 | 1,100 | 1,095 | 1,100 | +25 | +2.3% | 8,000 |
| 2004/04/30 | 1,070 | 1,075 | 1,070 | 1,075 | - | - | 20,000 |
| 2004/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/27 | 1,090 | 1,090 | 1,090 | 1,090 | -5 | -0.5% | 2,000 |
| 2004/04/26 | 1,095 | 1,095 | 1,070 | 1,095 | -5 | -0.5% | 62,000 |
| 2004/04/23 | 1,120 | 1,125 | 1,100 | 1,100 | -20 | -1.8% | 44,000 |
| 2004/04/22 | 1,100 | 1,120 | 1,100 | 1,120 | +35 | +3.2% | 26,000 |
5101～
5150
件表示中 / 6947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 | 285,900円 | +5.6% | +1.1% | 2.62% | 17.96倍 | 1.00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 |
| ＢＵＹＳＥＬＬ | 310,500円 | +66.4% | +45.3% | 0.64% | 27.27倍 | 7.47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 |
| 蝶 理 | 371,500円 | +5.9% | -1.2% | 3.88% | 8.32倍 | 1.00倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ドウシシャ | 223,800円 | +4.0% | +8.2% | 3.80% | 13.01倍 | 0.93倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 泉州電 | 449,000円 | +2.8% | +4.1% | 3.12% | 10.12倍 | 1.41倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
市場注目の銘柄
チャート関連のコラム
