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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 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 |
2501～
2550
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
