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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 1,374.5 | 1,386 | 1,360.5 | 1,383.5 | +24.5 | +1.8% | 16,000 |
| 2015/09/15 | 1,339 | 1,367.5 | 1,339 | 1,359 | +20 | +1.5% | 11,000 |
| 2015/09/14 | 1,350 | 1,367 | 1,339 | 1,339 | -11 | -0.8% | 10,800 |
| 2015/09/11 | 1,350 | 1,378.5 | 1,344 | 1,350 | +5.5 | +0.4% | 45,200 |
| 2015/09/10 | 1,325.5 | 1,370 | 1,318.5 | 1,344.5 | -5.5 | -0.4% | 18,200 |
| 2015/09/09 | 1,339 | 1,352 | 1,321.5 | 1,350 | +43.5 | +3.3% | 13,400 |
| 2015/09/08 | 1,329 | 1,339.5 | 1,306 | 1,306.5 | -22.5 | -1.7% | 10,600 |
| 2015/09/07 | 1,335.5 | 1,367 | 1,310 | 1,329 | -7.5 | -0.6% | 19,200 |
| 2015/09/04 | 1,365.5 | 1,365.5 | 1,336.5 | 1,336.5 | -16.5 | -1.2% | 13,600 |
| 2015/09/03 | 1,364 | 1,386 | 1,350 | 1,353 | -2.5 | -0.2% | 9,400 |
| 2015/09/02 | 1,342 | 1,372.5 | 1,342 | 1,355.5 | -6.5 | -0.5% | 10,600 |
| 2015/09/01 | 1,412.5 | 1,412.5 | 1,353 | 1,362 | -50.5 | -3.6% | 16,600 |
| 2015/08/31 | 1,394.5 | 1,444 | 1,366 | 1,412.5 | +18 | +1.3% | 19,600 |
| 2015/08/28 | 1,393 | 1,403 | 1,360.5 | 1,394.5 | +30.5 | +2.2% | 7,400 |
| 2015/08/27 | 1,411 | 1,436 | 1,360 | 1,364 | +28 | +2.1% | 16,400 |
| 2015/08/26 | 1,331.5 | 1,377.5 | 1,331.5 | 1,336 | -3 | -0.2% | 30,000 |
| 2015/08/25 | 1,355.5 | 1,378.5 | 1,281 | 1,339 | -16.5 | -1.2% | 23,400 |
| 2015/08/24 | 1,395.5 | 1,419 | 1,355.5 | 1,355.5 | -80.5 | -5.6% | 17,600 |
| 2015/08/21 | 1,444.5 | 1,469.5 | 1,435 | 1,436 | -33.5 | -2.3% | 12,400 |
| 2015/08/20 | 1,485 | 1,487.5 | 1,466.5 | 1,469.5 | -43 | -2.8% | 38,600 |
| 2015/08/19 | 1,520 | 1,525 | 1,496.5 | 1,512.5 | -7.5 | -0.5% | 17,200 |
| 2015/08/18 | 1,530 | 1,542.5 | 1,515 | 1,520 | ±0 | ±0% | 24,600 |
| 2015/08/17 | 1,484 | 1,525 | 1,484 | 1,520 | +36 | +2.4% | 16,400 |
| 2015/08/14 | 1,481.5 | 1,488.5 | 1,476.5 | 1,484 | +2.5 | +0.2% | 10,600 |
| 2015/08/13 | 1,468 | 1,481.5 | 1,459.5 | 1,481.5 | +7.5 | +0.5% | 13,800 |
| 2015/08/12 | 1,490.5 | 1,491 | 1,465.5 | 1,474 | -26 | -1.7% | 19,000 |
| 2015/08/11 | 1,515 | 1,515 | 1,492 | 1,500 | -15 | -1% | 14,000 |
| 2015/08/10 | 1,512.5 | 1,515 | 1,476 | 1,515 | +21.5 | +1.4% | 20,000 |
| 2015/08/07 | 1,475 | 1,510 | 1,474 | 1,493.5 | -4 | -0.3% | 7,600 |
| 2015/08/06 | 1,475 | 1,517.5 | 1,475 | 1,497.5 | +30.5 | +2.1% | 14,400 |
| 2015/08/05 | 1,476 | 1,476 | 1,464.5 | 1,467 | -0.5 | ±0% | 8,200 |
| 2015/08/04 | 1,460 | 1,487.5 | 1,460 | 1,467.5 | +10 | +0.7% | 13,400 |
| 2015/08/03 | 1,445.5 | 1,470 | 1,445.5 | 1,457.5 | +12.5 | +0.9% | 5,200 |
| 2015/07/31 | 1,445 | 1,466.5 | 1,422 | 1,445 | ±0 | ±0% | 12,800 |
| 2015/07/30 | 1,450 | 1,480 | 1,440.5 | 1,445 | -3.5 | -0.2% | 8,800 |
| 2015/07/29 | 1,438.5 | 1,484 | 1,438 | 1,448.5 | +6.5 | +0.5% | 9,600 |
| 2015/07/28 | 1,451 | 1,487 | 1,412.5 | 1,442 | -17.5 | -1.2% | 17,800 |
| 2015/07/27 | 1,497 | 1,497 | 1,453 | 1,459.5 | -21 | -1.4% | 13,600 |
| 2015/07/24 | 1,512.5 | 1,512.5 | 1,450 | 1,480.5 | -39.5 | -2.6% | 17,800 |
| 2015/07/23 | 1,500 | 1,532.5 | 1,500 | 1,520 | +23 | +1.5% | 7,800 |
| 2015/07/22 | 1,520 | 1,520 | 1,492.5 | 1,497 | -23 | -1.5% | 7,800 |
| 2015/07/21 | 1,525 | 1,525 | 1,492.5 | 1,520 | -10 | -0.7% | 34,800 |
| 2015/07/17 | 1,497.5 | 1,537.5 | 1,495.5 | 1,530 | +30 | +2% | 39,000 |
| 2015/07/16 | 1,499.5 | 1,500 | 1,486.5 | 1,500 | +9 | +0.6% | 18,800 |
| 2015/07/15 | 1,489.5 | 1,502.5 | 1,483 | 1,491 | +1.5 | +0.1% | 18,400 |
| 2015/07/14 | 1,490 | 1,505 | 1,480 | 1,489.5 | +29 | +2% | 7,800 |
| 2015/07/13 | 1,456.5 | 1,475 | 1,443 | 1,460.5 | +29 | +2% | 9,000 |
| 2015/07/10 | 1,455 | 1,472.5 | 1,415 | 1,431.5 | -16.5 | -1.1% | 21,000 |
| 2015/07/09 | 1,411 | 1,474.5 | 1,350.5 | 1,448 | -13 | -0.9% | 31,200 |
| 2015/07/08 | 1,505 | 1,505 | 1,461 | 1,461 | -32.5 | -2.2% | 18,600 |
2351～
2400
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 | 285,200円 | +5.6% | +1.1% | 2.63% | 17.92倍 | 1.00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 | 289,000円 | -7.6% | -12.4% | 3.32% | 12.17倍 | 1.78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 | 349,500円 | +5.9% | -1.2% | 4.12% | 7.84倍 | 0.94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 | 222,100円 | +4.0% | +8.2% | 3.83% | 12.92倍 | 0.92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 | 788,000円 | +10.5% | +11.5% | 2.79% | 10.35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
