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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,492 | 1,527.5 | 1,481 | 1,493.5 | +1.5 | +0.1% | 24,600 |
| 2015/07/06 | 1,527.5 | 1,550 | 1,492 | 1,492 | -35.5 | -2.3% | 14,800 |
| 2015/07/03 | 1,532.5 | 1,550 | 1,522.5 | 1,527.5 | +2.5 | +0.2% | 5,400 |
| 2015/07/02 | 1,560 | 1,565 | 1,512.5 | 1,525 | -32.5 | -2.1% | 14,000 |
| 2015/07/01 | 1,547.5 | 1,565 | 1,537.5 | 1,557.5 | +32.5 | +2.1% | 19,600 |
| 2015/06/30 | 1,532.5 | 1,532.5 | 1,512.5 | 1,525 | +12.5 | +0.8% | 21,600 |
| 2015/06/29 | 1,527.5 | 1,530 | 1,497 | 1,512.5 | -25 | -1.6% | 25,600 |
| 2015/06/26 | 1,570 | 1,570 | 1,530 | 1,537.5 | -25 | -1.6% | 39,000 |
| 2015/06/25 | 1,617.5 | 1,617.5 | 1,555 | 1,562.5 | -80 | -4.9% | 45,000 |
| 2015/06/24 | 1,652.5 | 1,652.5 | 1,607.5 | 1,642.5 | +30 | +1.9% | 110,800 |
| 2015/06/23 | 1,580 | 1,615 | 1,577.5 | 1,612.5 | +40 | +2.5% | 48,600 |
| 2015/06/22 | 1,572.5 | 1,575 | 1,565 | 1,572.5 | ±0 | ±0% | 38,800 |
| 2015/06/19 | 1,575 | 1,575 | 1,567.5 | 1,572.5 | +10 | +0.6% | 18,000 |
| 2015/06/18 | 1,575 | 1,575 | 1,562.5 | 1,562.5 | ±0 | ±0% | 15,600 |
| 2015/06/17 | 1,565 | 1,572.5 | 1,560 | 1,562.5 | +7.5 | +0.5% | 14,400 |
| 2015/06/16 | 1,560 | 1,560 | 1,542.5 | 1,555 | ±0 | ±0% | 12,200 |
| 2015/06/15 | 1,525 | 1,560 | 1,522.5 | 1,555 | +17.5 | +1.1% | 12,200 |
| 2015/06/12 | 1,540 | 1,540 | 1,525 | 1,537.5 | +17.5 | +1.2% | 32,800 |
| 2015/06/11 | 1,525 | 1,532.5 | 1,517.5 | 1,520 | +10 | +0.7% | 9,800 |
| 2015/06/10 | 1,535 | 1,535 | 1,510 | 1,510 | -2.5 | -0.2% | 7,000 |
| 2015/06/09 | 1,520 | 1,522.5 | 1,512.5 | 1,512.5 | -15 | -1% | 10,200 |
| 2015/06/08 | 1,540 | 1,540 | 1,522.5 | 1,527.5 | -12.5 | -0.8% | 2,000 |
| 2015/06/05 | 1,532.5 | 1,542.5 | 1,525 | 1,540 | +15 | +1% | 11,800 |
| 2015/06/04 | 1,527.5 | 1,535 | 1,507.5 | 1,525 | +5 | +0.3% | 11,400 |
| 2015/06/03 | 1,527.5 | 1,530 | 1,502.5 | 1,520 | -2.5 | -0.2% | 9,600 |
| 2015/06/02 | 1,532.5 | 1,535 | 1,507.5 | 1,522.5 | -27.5 | -1.8% | 10,600 |
| 2015/06/01 | 1,560 | 1,560 | 1,540 | 1,550 | -20 | -1.3% | 8,200 |
| 2015/05/29 | 1,542.5 | 1,570 | 1,542.5 | 1,570 | +35 | +2.3% | 22,800 |
| 2015/05/28 | 1,542.5 | 1,545 | 1,530 | 1,535 | -10 | -0.6% | 6,400 |
| 2015/05/27 | 1,545 | 1,550 | 1,525 | 1,545 | +15 | +1% | 11,800 |
| 2015/05/26 | 1,552.5 | 1,552.5 | 1,530 | 1,530 | -22.5 | -1.4% | 6,200 |
| 2015/05/25 | 1,550 | 1,567.5 | 1,515 | 1,552.5 | +20 | +1.3% | 27,400 |
| 2015/05/22 | 1,522.5 | 1,547.5 | 1,502.5 | 1,532.5 | +12.5 | +0.8% | 18,200 |
| 2015/05/21 | 1,530 | 1,535 | 1,488 | 1,520 | -12.5 | -0.8% | 19,000 |
| 2015/05/20 | 1,547.5 | 1,547.5 | 1,502.5 | 1,532.5 | -5 | -0.3% | 55,600 |
| 2015/05/19 | 1,475 | 1,537.5 | 1,470.5 | 1,537.5 | +72.5 | +4.9% | 52,200 |
| 2015/05/18 | 1,450 | 1,465 | 1,450 | 1,465 | +19.5 | +1.3% | 22,400 |
| 2015/05/15 | 1,436.5 | 1,453 | 1,436.5 | 1,445.5 | +13.5 | +0.9% | 21,200 |
| 2015/05/14 | 1,411.5 | 1,444.5 | 1,411.5 | 1,432 | +27 | +1.9% | 21,400 |
| 2015/05/13 | 1,417 | 1,439 | 1,404 | 1,405 | -20 | -1.4% | 21,400 |
| 2015/05/12 | 1,360.5 | 1,450 | 1,360.5 | 1,425 | +59 | +4.3% | 87,400 |
| 2015/05/11 | 1,350 | 1,393.5 | 1,345 | 1,366 | +21.5 | +1.6% | 28,800 |
| 2015/05/08 | 1,336 | 1,352 | 1,329 | 1,344.5 | +8.5 | +0.6% | 10,400 |
| 2015/05/07 | 1,335 | 1,359.5 | 1,335 | 1,336 | -3 | -0.2% | 11,600 |
| 2015/05/01 | 1,336 | 1,359.5 | 1,336 | 1,339 | -18 | -1.3% | 13,600 |
| 2015/04/30 | 1,368 | 1,372 | 1,345 | 1,357 | -15.5 | -1.1% | 13,400 |
| 2015/04/28 | 1,373.5 | 1,373.5 | 1,351.5 | 1,372.5 | ±0 | ±0% | 22,400 |
| 2015/04/27 | 1,376.5 | 1,376.5 | 1,365 | 1,372.5 | +4 | +0.3% | 7,400 |
| 2015/04/24 | 1,373.5 | 1,376.5 | 1,366.5 | 1,368.5 | +6.5 | +0.5% | 5,000 |
| 2015/04/23 | 1,374.5 | 1,376.5 | 1,362 | 1,362 | -1 | -0.1% | 7,600 |
2401～
2450
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
