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 |
|---|---|---|---|---|---|---|---|
| 2015/04/22 | 1,363.5 | 1,370.5 | 1,359 | 1,363 | -0.5 | ±0% | 6,600 |
| 2015/04/21 | 1,363 | 1,370.5 | 1,350 | 1,363.5 | -3 | -0.2% | 10,800 |
| 2015/04/20 | 1,377.5 | 1,377.5 | 1,364 | 1,366.5 | -13 | -0.9% | 36,400 |
| 2015/04/17 | 1,369.5 | 1,384 | 1,364 | 1,379.5 | +14.5 | +1.1% | 35,800 |
| 2015/04/16 | 1,359.5 | 1,366.5 | 1,354 | 1,365 | +10 | +0.7% | 25,000 |
| 2015/04/15 | 1,359.5 | 1,359.5 | 1,350.5 | 1,355 | +2 | +0.1% | 11,400 |
| 2015/04/14 | 1,349 | 1,353.5 | 1,343 | 1,353 | +9 | +0.7% | 6,600 |
| 2015/04/13 | 1,340.5 | 1,347.5 | 1,340 | 1,344 | +3.5 | +0.3% | 4,400 |
| 2015/04/10 | 1,340 | 1,346 | 1,326.5 | 1,340.5 | +0.5 | ±0% | 26,000 |
| 2015/04/09 | 1,349.5 | 1,349.5 | 1,338 | 1,340 | -2.5 | -0.2% | 5,400 |
| 2015/04/08 | 1,340.5 | 1,353 | 1,337 | 1,342.5 | +2 | +0.1% | 8,000 |
| 2015/04/07 | 1,320.5 | 1,350 | 1,320.5 | 1,340.5 | -5 | -0.4% | 11,000 |
| 2015/04/06 | 1,345.5 | 1,349.5 | 1,345.5 | 1,345.5 | -4.5 | -0.3% | 1,000 |
| 2015/04/03 | 1,351 | 1,351 | 1,339.5 | 1,350 | +2 | +0.1% | 7,000 |
| 2015/04/02 | 1,355 | 1,362 | 1,338 | 1,348 | +3.5 | +0.3% | 25,800 |
| 2015/04/01 | 1,348 | 1,351 | 1,325 | 1,344.5 | -5 | -0.4% | 17,000 |
| 2015/03/31 | 1,361 | 1,372.5 | 1,340 | 1,349.5 | +9.5 | +0.7% | 15,200 |
| 2015/03/30 | 1,341 | 1,347 | 1,337.5 | 1,340 | +7.5 | +0.6% | 17,600 |
| 2015/03/27 | 1,336.5 | 1,344 | 1,323 | 1,332.5 | -7 | -0.5% | 38,200 |
| 2015/03/26 | 1,349 | 1,349 | 1,333 | 1,339.5 | -10.5 | -0.8% | 14,400 |
| 2015/03/25 | 1,361.5 | 1,361.5 | 1,349.5 | 1,350 | -7.5 | -0.6% | 11,200 |
| 2015/03/24 | 1,357 | 1,358.5 | 1,350 | 1,357.5 | +0.5 | ±0% | 9,400 |
| 2015/03/23 | 1,340 | 1,363.5 | 1,340 | 1,357 | +12.5 | +0.9% | 13,000 |
| 2015/03/20 | 1,345 | 1,345 | 1,337.5 | 1,344.5 | +4 | +0.3% | 47,800 |
| 2015/03/19 | 1,339.5 | 1,345 | 1,330 | 1,340.5 | +10.5 | +0.8% | 26,600 |
| 2015/03/18 | 1,321.5 | 1,335.5 | 1,321.5 | 1,330 | +17.5 | +1.3% | 26,000 |
| 2015/03/17 | 1,307.5 | 1,321 | 1,304 | 1,312.5 | +6.5 | +0.5% | 17,400 |
| 2015/03/16 | 1,305.5 | 1,306.5 | 1,296 | 1,306 | +4 | +0.3% | 7,600 |
| 2015/03/13 | 1,306 | 1,309.5 | 1,290 | 1,302 | +21 | +1.6% | 52,600 |
| 2015/03/12 | 1,275 | 1,284 | 1,271.5 | 1,281 | +13 | +1% | 13,000 |
| 2015/03/11 | 1,256 | 1,271.5 | 1,254.5 | 1,268 | +9 | +0.7% | 11,000 |
| 2015/03/10 | 1,261.5 | 1,283.5 | 1,258 | 1,259 | -2.5 | -0.2% | 8,200 |
| 2015/03/09 | 1,263 | 1,266 | 1,255 | 1,261.5 | -6.5 | -0.5% | 10,000 |
| 2015/03/06 | 1,252.5 | 1,275.5 | 1,252.5 | 1,268 | +16 | +1.3% | 10,000 |
| 2015/03/05 | 1,251 | 1,256.5 | 1,250 | 1,252 | -1.5 | -0.1% | 6,000 |
| 2015/03/04 | 1,259.5 | 1,274.5 | 1,249 | 1,253.5 | -1.5 | -0.1% | 9,200 |
| 2015/03/03 | 1,267.5 | 1,277 | 1,249 | 1,255 | -17.5 | -1.4% | 13,000 |
| 2015/03/02 | 1,287.5 | 1,290 | 1,271.5 | 1,272.5 | -16.5 | -1.3% | 8,800 |
| 2015/02/27 | 1,288 | 1,296 | 1,283 | 1,289 | +1 | +0.1% | 6,600 |
| 2015/02/26 | 1,272.5 | 1,313.5 | 1,270.5 | 1,288 | +15.5 | +1.2% | 21,600 |
| 2015/02/25 | 1,265 | 1,275 | 1,265 | 1,272.5 | +11 | +0.9% | 10,600 |
| 2015/02/24 | 1,257 | 1,264 | 1,257 | 1,261.5 | +4.5 | +0.4% | 10,000 |
| 2015/02/23 | 1,275 | 1,277 | 1,251 | 1,257 | -18 | -1.4% | 12,000 |
| 2015/02/20 | 1,274.5 | 1,275 | 1,268.5 | 1,275 | +11.5 | +0.9% | 36,200 |
| 2015/02/19 | 1,255 | 1,265 | 1,251.5 | 1,263.5 | +6 | +0.5% | 24,600 |
| 2015/02/18 | 1,245 | 1,260 | 1,245 | 1,257.5 | +14 | +1.1% | 25,800 |
| 2015/02/17 | 1,237 | 1,243.5 | 1,237 | 1,243.5 | +6.5 | +0.5% | 11,600 |
| 2015/02/16 | 1,238 | 1,243 | 1,235.5 | 1,237 | +1.5 | +0.1% | 23,400 |
| 2015/02/13 | 1,234 | 1,237.5 | 1,232.5 | 1,235.5 | +3.5 | +0.3% | 14,200 |
| 2015/02/12 | 1,237 | 1,242 | 1,226 | 1,232 | -5 | -0.4% | 18,800 |
2451～
2500
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
