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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,500 | 1,515 | 1,500 | 1,510 | ±0 | ±0% | 8,000 |
| 2015/12/02 | 1,512.5 | 1,522.5 | 1,500 | 1,510 | -17.5 | -1.1% | 9,400 |
| 2015/12/01 | 1,507.5 | 1,527.5 | 1,507.5 | 1,527.5 | +20 | +1.3% | 10,000 |
| 2015/11/30 | 1,517.5 | 1,535 | 1,502.5 | 1,507.5 | -10 | -0.7% | 13,400 |
| 2015/11/27 | 1,537.5 | 1,540 | 1,517.5 | 1,517.5 | -10 | -0.7% | 8,800 |
| 2015/11/26 | 1,520 | 1,537.5 | 1,510 | 1,527.5 | -5 | -0.3% | 12,200 |
| 2015/11/25 | 1,550 | 1,550 | 1,525 | 1,532.5 | -2.5 | -0.2% | 11,600 |
| 2015/11/24 | 1,530 | 1,545 | 1,500 | 1,535 | -2.5 | -0.2% | 17,000 |
| 2015/11/20 | 1,535 | 1,537.5 | 1,515 | 1,537.5 | -2.5 | -0.2% | 28,200 |
| 2015/11/19 | 1,562.5 | 1,562.5 | 1,527.5 | 1,540 | -2.5 | -0.2% | 19,600 |
| 2015/11/18 | 1,550 | 1,562.5 | 1,522.5 | 1,542.5 | -7.5 | -0.5% | 18,200 |
| 2015/11/17 | 1,527.5 | 1,550 | 1,527.5 | 1,550 | +27.5 | +1.8% | 21,200 |
| 2015/11/16 | 1,498 | 1,522.5 | 1,498 | 1,522.5 | +23.5 | +1.6% | 18,600 |
| 2015/11/13 | 1,500 | 1,517.5 | 1,489 | 1,499 | -23.5 | -1.5% | 20,200 |
| 2015/11/12 | 1,512.5 | 1,525 | 1,478 | 1,522.5 | -2.5 | -0.2% | 20,800 |
| 2015/11/11 | 1,494.5 | 1,525 | 1,494.5 | 1,525 | +29 | +1.9% | 11,800 |
| 2015/11/10 | 1,457 | 1,498.5 | 1,457 | 1,496 | -19 | -1.3% | 22,400 |
| 2015/11/09 | 1,500 | 1,515 | 1,496 | 1,515 | +19.5 | +1.3% | 17,200 |
| 2015/11/06 | 1,495 | 1,499 | 1,490 | 1,495.5 | +1 | +0.1% | 5,200 |
| 2015/11/05 | 1,477 | 1,494.5 | 1,477 | 1,494.5 | +17.5 | +1.2% | 7,600 |
| 2015/11/04 | 1,457.5 | 1,477 | 1,449.5 | 1,477 | +21.5 | +1.5% | 13,600 |
| 2015/11/02 | 1,450 | 1,459.5 | 1,450 | 1,455.5 | -13 | -0.9% | 12,200 |
| 2015/10/30 | 1,445.5 | 1,474 | 1,445.5 | 1,468.5 | +23 | +1.6% | 10,200 |
| 2015/10/29 | 1,447.5 | 1,460.5 | 1,445.5 | 1,445.5 | -7 | -0.5% | 10,000 |
| 2015/10/28 | 1,463 | 1,463 | 1,443 | 1,452.5 | +3.5 | +0.2% | 6,000 |
| 2015/10/27 | 1,473.5 | 1,473.5 | 1,445.5 | 1,449 | -24.5 | -1.7% | 10,400 |
| 2015/10/26 | 1,502.5 | 1,502.5 | 1,468.5 | 1,473.5 | -8 | -0.5% | 25,400 |
| 2015/10/23 | 1,485.5 | 1,487.5 | 1,459 | 1,481.5 | +21.5 | +1.5% | 18,200 |
| 2015/10/22 | 1,454 | 1,467.5 | 1,450 | 1,460 | +2.5 | +0.2% | 9,800 |
| 2015/10/21 | 1,440.5 | 1,461 | 1,440.5 | 1,457.5 | +15 | +1% | 14,400 |
| 2015/10/20 | 1,437.5 | 1,444 | 1,412.5 | 1,442.5 | +30 | +2.1% | 48,400 |
| 2015/10/19 | 1,402.5 | 1,424 | 1,402.5 | 1,412.5 | +10 | +0.7% | 53,800 |
| 2015/10/16 | 1,390 | 1,425.5 | 1,390 | 1,402.5 | +23 | +1.7% | 21,000 |
| 2015/10/15 | 1,356.5 | 1,386.5 | 1,356.5 | 1,379.5 | +23 | +1.7% | 10,200 |
| 2015/10/14 | 1,369.5 | 1,369.5 | 1,351 | 1,356.5 | -13 | -0.9% | 7,200 |
| 2015/10/13 | 1,377 | 1,382 | 1,358.5 | 1,369.5 | -7.5 | -0.5% | 8,600 |
| 2015/10/09 | 1,362.5 | 1,377 | 1,344 | 1,377 | +31 | +2.3% | 12,800 |
| 2015/10/08 | 1,339 | 1,354.5 | 1,310 | 1,346 | +1 | +0.1% | 17,600 |
| 2015/10/07 | 1,332 | 1,345 | 1,317.5 | 1,345 | +12.5 | +0.9% | 10,200 |
| 2015/10/06 | 1,314.5 | 1,332.5 | 1,314.5 | 1,332.5 | +18 | +1.4% | 10,600 |
| 2015/10/05 | 1,298.5 | 1,325 | 1,272 | 1,314.5 | +24.5 | +1.9% | 15,600 |
| 2015/10/02 | 1,293.5 | 1,304.5 | 1,278.5 | 1,290 | -10.5 | -0.8% | 14,600 |
| 2015/10/01 | 1,310.5 | 1,311 | 1,296 | 1,300.5 | -3 | -0.2% | 10,200 |
| 2015/09/30 | 1,293.5 | 1,310 | 1,293.5 | 1,303.5 | +12.5 | +1% | 8,200 |
| 2015/09/29 | 1,308.5 | 1,319.5 | 1,291 | 1,291 | -30 | -2.3% | 18,000 |
| 2015/09/28 | 1,317.5 | 1,342.5 | 1,315 | 1,321 | -9 | -0.7% | 21,400 |
| 2015/09/25 | 1,341.5 | 1,342.5 | 1,308 | 1,330 | +4 | +0.3% | 79,000 |
| 2015/09/24 | 1,367.5 | 1,367.5 | 1,325.5 | 1,326 | -53 | -3.8% | 52,800 |
| 2015/09/18 | 1,382.5 | 1,383.5 | 1,361.5 | 1,379 | -4.5 | -0.3% | 25,800 |
| 2015/09/17 | 1,383.5 | 1,390 | 1,376.5 | 1,383.5 | ±0 | ±0% | 11,800 |
2301～
2350
件表示中 / 6946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 | 279,000円 | +5.6% | +1.1% | 2.69% | 17.53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 |
| 東エレデバ | 283,100円 | -7.6% | -12.4% | 3.39% | 11.92倍 | 1.74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 | 339,000円 | +5.9% | -1.2% | 4.25% | 7.60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 | 223,900円 | +4.0% | +8.2% | 3.80% | 13.02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 |
| 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
