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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 1,577.5 | 1,582.5 | 1,575 | 1,575 | -2.5 | -0.2% | 6,600 |
| 2016/12/01 | 1,580 | 1,585 | 1,567.5 | 1,577.5 | +7.5 | +0.5% | 7,800 |
| 2016/11/30 | 1,580 | 1,585 | 1,567.5 | 1,570 | -17.5 | -1.1% | 11,000 |
| 2016/11/29 | 1,587.5 | 1,592.5 | 1,577.5 | 1,587.5 | -2.5 | -0.2% | 11,400 |
| 2016/11/28 | 1,575 | 1,590 | 1,565 | 1,590 | +25 | +1.6% | 6,600 |
| 2016/11/25 | 1,577.5 | 1,577.5 | 1,552.5 | 1,565 | -10 | -0.6% | 12,600 |
| 2016/11/24 | 1,597.5 | 1,597.5 | 1,512.5 | 1,575 | -7.5 | -0.5% | 10,800 |
| 2016/11/22 | 1,580 | 1,590 | 1,580 | 1,582.5 | +2.5 | +0.2% | 10,000 |
| 2016/11/21 | 1,580 | 1,580 | 1,572.5 | 1,580 | +12.5 | +0.8% | 33,200 |
| 2016/11/18 | 1,577.5 | 1,587.5 | 1,560 | 1,567.5 | -7.5 | -0.5% | 26,000 |
| 2016/11/17 | 1,572.5 | 1,577.5 | 1,552.5 | 1,575 | -2.5 | -0.2% | 10,600 |
| 2016/11/16 | 1,532.5 | 1,577.5 | 1,532.5 | 1,577.5 | +52.5 | +3.4% | 21,600 |
| 2016/11/15 | 1,522.5 | 1,525 | 1,515 | 1,525 | +10 | +0.7% | 6,200 |
| 2016/11/14 | 1,512.5 | 1,525 | 1,505 | 1,515 | +21 | +1.4% | 14,800 |
| 2016/11/11 | 1,505 | 1,505 | 1,479.5 | 1,494 | +14.5 | +1% | 10,200 |
| 2016/11/10 | 1,450.5 | 1,505 | 1,450.5 | 1,479.5 | +46.5 | +3.2% | 14,400 |
| 2016/11/09 | 1,512.5 | 1,512.5 | 1,433 | 1,433 | -59 | -4% | 20,400 |
| 2016/11/08 | 1,484 | 1,498 | 1,477.5 | 1,492 | +3 | +0.2% | 8,600 |
| 2016/11/07 | 1,507.5 | 1,507.5 | 1,480 | 1,489 | -11 | -0.7% | 11,800 |
| 2016/11/04 | 1,496 | 1,502.5 | 1,481 | 1,500 | +0.5 | ±0% | 8,000 |
| 2016/11/02 | 1,502.5 | 1,512.5 | 1,496 | 1,499.5 | -3 | -0.2% | 8,200 |
| 2016/11/01 | 1,497 | 1,507.5 | 1,497 | 1,502.5 | ±0 | ±0% | 12,000 |
| 2016/10/31 | 1,502.5 | 1,510 | 1,496.5 | 1,502.5 | ±0 | ±0% | 12,200 |
| 2016/10/28 | 1,502.5 | 1,502.5 | 1,494.5 | 1,502.5 | +8 | +0.5% | 16,000 |
| 2016/10/27 | 1,500 | 1,502.5 | 1,490.5 | 1,494.5 | -5.5 | -0.4% | 10,000 |
| 2016/10/26 | 1,498 | 1,500 | 1,496 | 1,500 | +0.5 | ±0% | 14,400 |
| 2016/10/25 | 1,498.5 | 1,500 | 1,493 | 1,499.5 | +7.5 | +0.5% | 18,800 |
| 2016/10/24 | 1,475 | 1,496.5 | 1,475 | 1,492 | +17 | +1.2% | 4,800 |
| 2016/10/21 | 1,482.5 | 1,482.5 | 1,472.5 | 1,475 | +0.5 | ±0% | 2,000 |
| 2016/10/20 | 1,484.5 | 1,484.5 | 1,470 | 1,474.5 | -4.5 | -0.3% | 33,000 |
| 2016/10/19 | 1,489.5 | 1,489.5 | 1,475 | 1,479 | -3.5 | -0.2% | 14,800 |
| 2016/10/18 | 1,484 | 1,484 | 1,473.5 | 1,482.5 | +12 | +0.8% | 10,800 |
| 2016/10/17 | 1,468 | 1,482 | 1,460 | 1,470.5 | +13 | +0.9% | 10,400 |
| 2016/10/14 | 1,449 | 1,459.5 | 1,445.5 | 1,457.5 | +11 | +0.8% | 6,600 |
| 2016/10/13 | 1,476 | 1,476 | 1,442.5 | 1,446.5 | -19 | -1.3% | 14,800 |
| 2016/10/12 | 1,450.5 | 1,467.5 | 1,442.5 | 1,465.5 | -4.5 | -0.3% | 8,400 |
| 2016/10/11 | 1,456.5 | 1,471 | 1,452 | 1,470 | -3 | -0.2% | 10,400 |
| 2016/10/07 | 1,455.5 | 1,484.5 | 1,441 | 1,473 | +7 | +0.5% | 6,400 |
| 2016/10/06 | 1,481.5 | 1,485.5 | 1,459 | 1,466 | -11.5 | -0.8% | 12,200 |
| 2016/10/05 | 1,449.5 | 1,481 | 1,447 | 1,477.5 | +28 | +1.9% | 13,800 |
| 2016/10/04 | 1,450 | 1,450 | 1,434.5 | 1,449.5 | +13 | +0.9% | 8,200 |
| 2016/10/03 | 1,427.5 | 1,444 | 1,426 | 1,436.5 | +9.5 | +0.7% | 6,200 |
| 2016/09/30 | 1,429.5 | 1,450 | 1,414.5 | 1,427 | -26 | -1.8% | 10,600 |
| 2016/09/29 | 1,463 | 1,463 | 1,444.5 | 1,453 | +11 | +0.8% | 10,600 |
| 2016/09/28 | 1,438 | 1,445 | 1,434 | 1,442 | -10.5 | -0.7% | 15,200 |
| 2016/09/27 | 1,421.5 | 1,452.5 | 1,421.5 | 1,452.5 | +16.5 | +1.1% | 67,000 |
| 2016/09/26 | 1,444 | 1,444 | 1,432 | 1,436 | -8 | -0.6% | 19,600 |
| 2016/09/23 | 1,444.5 | 1,452.5 | 1,429 | 1,444 | -1.5 | -0.1% | 28,600 |
| 2016/09/21 | 1,418 | 1,445.5 | 1,414.5 | 1,445.5 | +24 | +1.7% | 26,000 |
| 2016/09/20 | 1,422.5 | 1,429.5 | 1,417.5 | 1,421.5 | -1.5 | -0.1% | 48,600 |
2101～
2150
件表示中 / 6990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 | 270,200円 | +3.9% | 0.0% | 2.59% | 16.28倍 | 0.93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 | 250,600円 | +2.1% | -4.5% | 3.99% | 6.97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 | 249,900円 | -0.8% | -9.5% | 4.32% | 9.26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 | 255,100円 | -7.6% | -12.4% | 3.76% | 10.74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 | 650,000円 | +15.8% | +9.3% | 1.38% | 23.57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
