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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,722.5 | 1,732.5 | 1,697.5 | 1,715 | -7.5 | -0.4% | 16,400 |
| 2017/04/26 | 1,722.5 | 1,727.5 | 1,720 | 1,722.5 | -5 | -0.3% | 12,600 |
| 2017/04/25 | 1,695 | 1,730 | 1,692.5 | 1,727.5 | +32.5 | +1.9% | 23,000 |
| 2017/04/24 | 1,685 | 1,695 | 1,685 | 1,695 | +12.5 | +0.7% | 8,200 |
| 2017/04/21 | 1,675 | 1,685 | 1,675 | 1,682.5 | +7.5 | +0.4% | 13,000 |
| 2017/04/20 | 1,682.5 | 1,682.5 | 1,662.5 | 1,675 | +2.5 | +0.1% | 29,000 |
| 2017/04/19 | 1,685 | 1,687.5 | 1,672.5 | 1,672.5 | -10 | -0.6% | 16,200 |
| 2017/04/18 | 1,687.5 | 1,690 | 1,680 | 1,682.5 | +10 | +0.6% | 13,200 |
| 2017/04/17 | 1,667.5 | 1,672.5 | 1,660 | 1,672.5 | +5 | +0.3% | 11,200 |
| 2017/04/14 | 1,665 | 1,677.5 | 1,665 | 1,667.5 | -10 | -0.6% | 10,200 |
| 2017/04/13 | 1,670 | 1,685 | 1,670 | 1,677.5 | -2.5 | -0.1% | 9,200 |
| 2017/04/12 | 1,675 | 1,680 | 1,665 | 1,680 | +5 | +0.3% | 8,200 |
| 2017/04/11 | 1,672.5 | 1,687.5 | 1,670 | 1,675 | +2.5 | +0.1% | 5,600 |
| 2017/04/10 | 1,670 | 1,687.5 | 1,670 | 1,672.5 | +10 | +0.6% | 5,600 |
| 2017/04/07 | 1,665 | 1,677.5 | 1,662.5 | 1,662.5 | ±0 | ±0% | 6,000 |
| 2017/04/06 | 1,675 | 1,682.5 | 1,662.5 | 1,662.5 | -25 | -1.5% | 9,400 |
| 2017/04/05 | 1,687.5 | 1,707.5 | 1,687.5 | 1,687.5 | ±0 | ±0% | 10,800 |
| 2017/04/04 | 1,682.5 | 1,690 | 1,662.5 | 1,687.5 | +5 | +0.3% | 6,400 |
| 2017/04/03 | 1,682.5 | 1,692.5 | 1,657.5 | 1,682.5 | +7.5 | +0.4% | 12,400 |
| 2017/03/31 | 1,740 | 1,745 | 1,675 | 1,675 | -52.5 | -3% | 13,600 |
| 2017/03/30 | 1,742.5 | 1,745 | 1,727.5 | 1,727.5 | -15 | -0.9% | 4,400 |
| 2017/03/29 | 1,755 | 1,757.5 | 1,730 | 1,742.5 | -45 | -2.5% | 11,800 |
| 2017/03/28 | 1,740 | 1,787.5 | 1,740 | 1,787.5 | +52.5 | +3% | 33,000 |
| 2017/03/27 | 1,747.5 | 1,747.5 | 1,717.5 | 1,735 | -10 | -0.6% | 13,800 |
| 2017/03/24 | 1,750 | 1,750 | 1,740 | 1,745 | -12.5 | -0.7% | 9,600 |
| 2017/03/23 | 1,757.5 | 1,772.5 | 1,742.5 | 1,757.5 | +5 | +0.3% | 7,800 |
| 2017/03/22 | 1,760 | 1,780 | 1,752.5 | 1,752.5 | -27.5 | -1.5% | 13,000 |
| 2017/03/21 | 1,742.5 | 1,785 | 1,742.5 | 1,780 | +30 | +1.7% | 33,000 |
| 2017/03/17 | 1,707.5 | 1,750 | 1,695 | 1,750 | +47.5 | +2.8% | 64,000 |
| 2017/03/16 | 1,695 | 1,702.5 | 1,690 | 1,702.5 | +2.5 | +0.1% | 20,400 |
| 2017/03/15 | 1,705 | 1,705 | 1,692.5 | 1,700 | ±0 | ±0% | 9,800 |
| 2017/03/14 | 1,700 | 1,702.5 | 1,692.5 | 1,700 | ±0 | ±0% | 11,400 |
| 2017/03/13 | 1,677.5 | 1,700 | 1,677.5 | 1,700 | +30 | +1.8% | 9,600 |
| 2017/03/10 | 1,690 | 1,700 | 1,667.5 | 1,670 | -7.5 | -0.4% | 31,400 |
| 2017/03/09 | 1,677.5 | 1,682.5 | 1,672.5 | 1,677.5 | ±0 | ±0% | 14,600 |
| 2017/03/08 | 1,687.5 | 1,690 | 1,672.5 | 1,677.5 | -10 | -0.6% | 11,600 |
| 2017/03/07 | 1,700 | 1,705 | 1,682.5 | 1,687.5 | -12.5 | -0.7% | 11,000 |
| 2017/03/06 | 1,702.5 | 1,712.5 | 1,697.5 | 1,700 | +2.5 | +0.1% | 8,400 |
| 2017/03/03 | 1,725 | 1,725 | 1,697.5 | 1,697.5 | -40 | -2.3% | 9,000 |
| 2017/03/02 | 1,752.5 | 1,755 | 1,715 | 1,737.5 | -12.5 | -0.7% | 6,200 |
| 2017/03/01 | 1,747.5 | 1,755 | 1,730 | 1,750 | +2.5 | +0.1% | 4,400 |
| 2017/02/28 | 1,747.5 | 1,792.5 | 1,730 | 1,747.5 | -5 | -0.3% | 10,400 |
| 2017/02/27 | 1,775 | 1,775 | 1,742.5 | 1,752.5 | -10 | -0.6% | 11,400 |
| 2017/02/24 | 1,775 | 1,780 | 1,752.5 | 1,762.5 | -5 | -0.3% | 8,800 |
| 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 |
2001～
2050
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 | 267,500円 | +3.9% | 0.0% | 2.62% | 16.12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 | 248,000円 | +2.1% | -4.5% | 4.03% | 6.90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 | 248,800円 | -0.8% | -9.5% | 4.34% | 9.22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 | 254,500円 | -7.6% | -12.4% | 3.77% | 10.72倍 | 1.57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 | 649,000円 | +15.8% | +9.3% | 1.39% | 23.54倍 | 1.28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
