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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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
