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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,780 | 1,795 | 1,765 | 1,767.5 | -12.5 | -0.7% | 10,200 |
| 2017/02/22 | 1,737.5 | 1,785 | 1,737.5 | 1,780 | +42.5 | +2.4% | 8,000 |
| 2017/02/21 | 1,742.5 | 1,785 | 1,707.5 | 1,737.5 | -12.5 | -0.7% | 27,200 |
| 2017/02/20 | 1,725 | 1,750 | 1,717.5 | 1,750 | +30 | +1.7% | 26,800 |
| 2017/02/17 | 1,722.5 | 1,730 | 1,720 | 1,720 | +2.5 | +0.1% | 15,200 |
| 2017/02/16 | 1,702.5 | 1,720 | 1,702.5 | 1,717.5 | +15 | +0.9% | 8,200 |
| 2017/02/15 | 1,725 | 1,725 | 1,702.5 | 1,702.5 | +2.5 | +0.1% | 16,600 |
| 2017/02/14 | 1,700 | 1,720 | 1,700 | 1,700 | +2.5 | +0.1% | 16,600 |
| 2017/02/13 | 1,687.5 | 1,712.5 | 1,685 | 1,697.5 | +25 | +1.5% | 20,200 |
| 2017/02/10 | 1,650 | 1,672.5 | 1,650 | 1,672.5 | +27.5 | +1.7% | 15,200 |
| 2017/02/09 | 1,620 | 1,645 | 1,620 | 1,645 | +30 | +1.9% | 7,600 |
| 2017/02/08 | 1,635 | 1,635 | 1,612.5 | 1,615 | -7.5 | -0.5% | 10,800 |
| 2017/02/07 | 1,620 | 1,635 | 1,620 | 1,622.5 | +2.5 | +0.2% | 7,000 |
| 2017/02/06 | 1,625 | 1,637.5 | 1,617.5 | 1,620 | -5 | -0.3% | 4,400 |
| 2017/02/03 | 1,632.5 | 1,640 | 1,625 | 1,625 | -7.5 | -0.5% | 4,200 |
| 2017/02/02 | 1,637.5 | 1,647.5 | 1,630 | 1,632.5 | -7.5 | -0.5% | 5,200 |
| 2017/02/01 | 1,612.5 | 1,645 | 1,612.5 | 1,640 | +22.5 | +1.4% | 8,400 |
| 2017/01/31 | 1,620 | 1,630 | 1,617.5 | 1,617.5 | -15 | -0.9% | 7,800 |
| 2017/01/30 | 1,615 | 1,632.5 | 1,615 | 1,632.5 | +7.5 | +0.5% | 4,000 |
| 2017/01/27 | 1,615 | 1,632.5 | 1,612.5 | 1,625 | +10 | +0.6% | 6,400 |
| 2017/01/26 | 1,622.5 | 1,627.5 | 1,612.5 | 1,615 | +7.5 | +0.5% | 13,000 |
| 2017/01/25 | 1,630 | 1,635 | 1,590 | 1,607.5 | -17.5 | -1.1% | 17,400 |
| 2017/01/24 | 1,610 | 1,625 | 1,590 | 1,625 | +15 | +0.9% | 10,000 |
| 2017/01/23 | 1,610 | 1,622.5 | 1,607.5 | 1,610 | -17.5 | -1.1% | 5,800 |
| 2017/01/20 | 1,620 | 1,627.5 | 1,587.5 | 1,627.5 | ±0 | ±0% | 41,200 |
| 2017/01/19 | 1,600 | 1,627.5 | 1,600 | 1,627.5 | +32.5 | +2% | 27,800 |
| 2017/01/18 | 1,597.5 | 1,597.5 | 1,595 | 1,595 | -2.5 | -0.2% | 10,000 |
| 2017/01/17 | 1,597.5 | 1,597.5 | 1,590 | 1,597.5 | ±0 | ±0% | 14,200 |
| 2017/01/16 | 1,600 | 1,600 | 1,587.5 | 1,597.5 | -2.5 | -0.2% | 4,400 |
| 2017/01/13 | 1,592.5 | 1,600 | 1,585 | 1,600 | +7.5 | +0.5% | 10,400 |
| 2017/01/12 | 1,587.5 | 1,597.5 | 1,587.5 | 1,592.5 | -5 | -0.3% | 11,200 |
| 2017/01/11 | 1,597.5 | 1,597.5 | 1,592.5 | 1,597.5 | ±0 | ±0% | 4,200 |
| 2017/01/10 | 1,600 | 1,600 | 1,590 | 1,597.5 | ±0 | ±0% | 13,200 |
| 2017/01/06 | 1,580 | 1,597.5 | 1,577.5 | 1,597.5 | +17.5 | +1.1% | 12,600 |
| 2017/01/05 | 1,580 | 1,580 | 1,577.5 | 1,580 | ±0 | ±0% | 6,000 |
| 2017/01/04 | 1,570 | 1,590 | 1,570 | 1,580 | +7.5 | +0.5% | 15,000 |
| 2016/12/30 | 1,540 | 1,572.5 | 1,540 | 1,572.5 | ±0 | ±0% | 13,400 |
| 2016/12/29 | 1,557.5 | 1,572.5 | 1,555 | 1,572.5 | +2.5 | +0.2% | 11,000 |
| 2016/12/28 | 1,575 | 1,577.5 | 1,550 | 1,570 | -5 | -0.3% | 19,400 |
| 2016/12/27 | 1,580 | 1,580 | 1,570 | 1,575 | -5 | -0.3% | 6,000 |
| 2016/12/26 | 1,580 | 1,580 | 1,570 | 1,580 | ±0 | ±0% | 13,400 |
| 2016/12/22 | 1,585 | 1,585 | 1,575 | 1,580 | +2.5 | +0.2% | 10,000 |
| 2016/12/21 | 1,585 | 1,585 | 1,572.5 | 1,577.5 | -7.5 | -0.5% | 6,200 |
| 2016/12/20 | 1,592.5 | 1,592.5 | 1,575 | 1,585 | -12.5 | -0.8% | 31,800 |
| 2016/12/19 | 1,590 | 1,597.5 | 1,585 | 1,597.5 | +7.5 | +0.5% | 17,200 |
| 2016/12/16 | 1,595 | 1,595 | 1,585 | 1,590 | ±0 | ±0% | 11,000 |
| 2016/12/15 | 1,577.5 | 1,590 | 1,572.5 | 1,590 | +15 | +1% | 13,600 |
| 2016/12/14 | 1,575 | 1,587.5 | 1,570 | 1,575 | -7.5 | -0.5% | 13,600 |
| 2016/12/13 | 1,585 | 1,592.5 | 1,567.5 | 1,582.5 | +7.5 | +0.5% | 25,200 |
| 2016/12/12 | 1,587.5 | 1,587.5 | 1,565 | 1,575 | +10 | +0.6% | 14,600 |
2001～
2050
件表示中 / 6945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 | 277,500円 | +5.6% | +1.1% | 2.70% | 17.43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 |
| 東エレデバ | 280,800円 | -7.6% | -12.4% | 3.42% | 11.82倍 | 1.73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 |
| 蝶 理 | 338,500円 | +5.9% | -1.2% | 4.25% | 7.58倍 | 0.91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 | 220,800円 | +4.0% | +8.2% | 3.85% | 12.83倍 | 0.91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 |
| 内田洋 | 787,000円 | +10.5% | +11.5% | 2.80% | 10.34倍 | 1.20倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
市場注目の銘柄
チャート関連のコラム
