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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 1,470.5 | 1,489 | 1,466.5 | 1,471.5 | -2 | -0.1% | 10,400 |
| 2016/03/24 | 1,510 | 1,510 | 1,471 | 1,473.5 | -29 | -1.9% | 11,600 |
| 2016/03/23 | 1,507.5 | 1,507.5 | 1,494.5 | 1,502.5 | -7.5 | -0.5% | 8,600 |
| 2016/03/22 | 1,500 | 1,510 | 1,498 | 1,510 | +18.5 | +1.2% | 36,200 |
| 2016/03/18 | 1,491 | 1,495 | 1,472.5 | 1,491.5 | +5.5 | +0.4% | 15,200 |
| 2016/03/17 | 1,485 | 1,491.5 | 1,474.5 | 1,486 | +18.5 | +1.3% | 10,200 |
| 2016/03/16 | 1,483 | 1,483 | 1,463 | 1,467.5 | +1.5 | +0.1% | 11,600 |
| 2016/03/15 | 1,451 | 1,495.5 | 1,449.5 | 1,466 | +15 | +1% | 16,800 |
| 2016/03/14 | 1,432.5 | 1,461.5 | 1,428 | 1,451 | +23 | +1.6% | 15,000 |
| 2016/03/11 | 1,402 | 1,430 | 1,402 | 1,428 | +21 | +1.5% | 18,800 |
| 2016/03/10 | 1,410 | 1,412 | 1,404 | 1,407 | +5.5 | +0.4% | 4,800 |
| 2016/03/09 | 1,403.5 | 1,412 | 1,383 | 1,401.5 | +0.5 | ±0% | 9,600 |
| 2016/03/08 | 1,415 | 1,433 | 1,385 | 1,401 | -14 | -1% | 6,400 |
| 2016/03/07 | 1,415 | 1,422.5 | 1,406.5 | 1,415 | +11 | +0.8% | 9,000 |
| 2016/03/04 | 1,395 | 1,419 | 1,394 | 1,404 | -8 | -0.6% | 10,000 |
| 2016/03/03 | 1,378.5 | 1,413.5 | 1,378.5 | 1,412 | +11 | +0.8% | 5,400 |
| 2016/03/02 | 1,390 | 1,413 | 1,390 | 1,401 | +47 | +3.5% | 9,200 |
| 2016/03/01 | 1,360 | 1,364.5 | 1,337 | 1,354 | +1 | +0.1% | 11,200 |
| 2016/02/29 | 1,404 | 1,418 | 1,352.5 | 1,353 | -51 | -3.6% | 12,200 |
| 2016/02/26 | 1,390.5 | 1,423.5 | 1,390.5 | 1,404 | +13.5 | +1% | 5,800 |
| 2016/02/25 | 1,390 | 1,424.5 | 1,389.5 | 1,390.5 | +25.5 | +1.9% | 13,800 |
| 2016/02/24 | 1,334 | 1,375 | 1,334 | 1,365 | +7 | +0.5% | 10,400 |
| 2016/02/23 | 1,414.5 | 1,414.5 | 1,350 | 1,358 | -50.5 | -3.6% | 7,800 |
| 2016/02/22 | 1,398.5 | 1,425 | 1,374 | 1,408.5 | +34 | +2.5% | 39,600 |
| 2016/02/19 | 1,385 | 1,385 | 1,363 | 1,374.5 | +2.5 | +0.2% | 14,000 |
| 2016/02/18 | 1,349 | 1,388.5 | 1,348.5 | 1,372 | +35.5 | +2.7% | 10,600 |
| 2016/02/17 | 1,349 | 1,349 | 1,322.5 | 1,336.5 | +8.5 | +0.6% | 9,600 |
| 2016/02/16 | 1,319 | 1,344 | 1,300 | 1,328 | +26.5 | +2% | 7,800 |
| 2016/02/15 | 1,250.5 | 1,301.5 | 1,228.5 | 1,301.5 | +76 | +6.2% | 5,000 |
| 2016/02/12 | 1,225 | 1,252.5 | 1,204.5 | 1,225.5 | -99.5 | -7.5% | 11,400 |
| 2016/02/10 | 1,349 | 1,349 | 1,324 | 1,325 | -1 | -0.1% | 2,400 |
| 2016/02/09 | 1,332 | 1,339.5 | 1,321 | 1,326 | -33.5 | -2.5% | 6,000 |
| 2016/02/08 | 1,325 | 1,359.5 | 1,325 | 1,359.5 | +9.5 | +0.7% | 3,400 |
| 2016/02/05 | 1,380 | 1,380 | 1,340 | 1,350 | -30 | -2.2% | 4,400 |
| 2016/02/04 | 1,383.5 | 1,406 | 1,380 | 1,380 | -27.5 | -2% | 3,400 |
| 2016/02/03 | 1,415 | 1,415 | 1,393 | 1,407.5 | -24 | -1.7% | 5,000 |
| 2016/02/02 | 1,416.5 | 1,437.5 | 1,415 | 1,431.5 | -10 | -0.7% | 10,200 |
| 2016/02/01 | 1,422.5 | 1,447.5 | 1,408 | 1,441.5 | +19 | +1.3% | 7,600 |
| 2016/01/29 | 1,377.5 | 1,422.5 | 1,377.5 | 1,422.5 | +45 | +3.3% | 8,000 |
| 2016/01/28 | 1,399 | 1,399 | 1,371.5 | 1,377.5 | -5.5 | -0.4% | 7,600 |
| 2016/01/27 | 1,379.5 | 1,387.5 | 1,374.5 | 1,383 | +37 | +2.7% | 4,600 |
| 2016/01/26 | 1,352.5 | 1,360 | 1,344.5 | 1,346 | -31.5 | -2.3% | 6,000 |
| 2016/01/25 | 1,388 | 1,388 | 1,372 | 1,377.5 | +14.5 | +1.1% | 10,400 |
| 2016/01/22 | 1,331 | 1,363 | 1,326.5 | 1,363 | +82 | +6.4% | 10,600 |
| 2016/01/21 | 1,337 | 1,340 | 1,281 | 1,281 | -68 | -5% | 14,000 |
| 2016/01/20 | 1,395 | 1,402.5 | 1,348.5 | 1,349 | -42 | -3% | 33,800 |
| 2016/01/19 | 1,399.5 | 1,399.5 | 1,382.5 | 1,391 | +8 | +0.6% | 13,800 |
| 2016/01/18 | 1,372 | 1,394.5 | 1,364 | 1,383 | +9.5 | +0.7% | 7,200 |
| 2016/01/15 | 1,378.5 | 1,385.5 | 1,372.5 | 1,373.5 | -5 | -0.4% | 13,400 |
| 2016/01/14 | 1,392.5 | 1,395 | 1,350.5 | 1,378.5 | -19.5 | -1.4% | 12,400 |
2301～
2350
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
