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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
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
