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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 1,237 | 1,242 | 1,226 | 1,232 | -5 | -0.4% | 18,800 |
| 2015/02/10 | 1,233.5 | 1,240 | 1,228.5 | 1,237 | +4.5 | +0.4% | 9,600 |
| 2015/02/09 | 1,225 | 1,233.5 | 1,225 | 1,232.5 | +11.5 | +0.9% | 5,800 |
| 2015/02/06 | 1,207 | 1,226.5 | 1,207 | 1,221 | -4.5 | -0.4% | 8,200 |
| 2015/02/05 | 1,229 | 1,229 | 1,221.5 | 1,225.5 | +1.5 | +0.1% | 7,400 |
| 2015/02/04 | 1,223.5 | 1,231.5 | 1,215 | 1,224 | +15.5 | +1.3% | 15,400 |
| 2015/02/03 | 1,220.5 | 1,221 | 1,202.5 | 1,208.5 | -11 | -0.9% | 16,600 |
| 2015/02/02 | 1,224.5 | 1,227.5 | 1,213.5 | 1,219.5 | -6 | -0.5% | 8,400 |
| 2015/01/30 | 1,215.5 | 1,233 | 1,215.5 | 1,225.5 | +10 | +0.8% | 11,600 |
| 2015/01/29 | 1,227.5 | 1,228.5 | 1,214 | 1,215.5 | -13.5 | -1.1% | 7,600 |
| 2015/01/28 | 1,225 | 1,230 | 1,213.5 | 1,229 | +1 | +0.1% | 7,600 |
| 2015/01/27 | 1,225 | 1,230 | 1,219 | 1,228 | +4.5 | +0.4% | 9,000 |
| 2015/01/26 | 1,224 | 1,224.5 | 1,211.5 | 1,223.5 | -1 | -0.1% | 10,800 |
| 2015/01/23 | 1,220 | 1,224.5 | 1,213 | 1,224.5 | +8.5 | +0.7% | 8,600 |
| 2015/01/22 | 1,215.5 | 1,216 | 1,210 | 1,216 | +0.5 | ±0% | 7,400 |
| 2015/01/21 | 1,218 | 1,224.5 | 1,214 | 1,215.5 | -9.5 | -0.8% | 8,600 |
| 2015/01/20 | 1,220.5 | 1,225 | 1,218 | 1,225 | +18.5 | +1.5% | 40,800 |
| 2015/01/19 | 1,206 | 1,212.5 | 1,204.5 | 1,206.5 | +0.5 | ±0% | 20,200 |
| 2015/01/16 | 1,208.5 | 1,208.5 | 1,202.5 | 1,206 | -2.5 | -0.2% | 23,000 |
| 2015/01/15 | 1,201 | 1,210 | 1,200 | 1,208.5 | +16 | +1.3% | 9,000 |
| 2015/01/14 | 1,200 | 1,200 | 1,187 | 1,192.5 | -2.5 | -0.2% | 9,600 |
| 2015/01/13 | 1,200 | 1,200 | 1,186.5 | 1,195 | -8.5 | -0.7% | 9,600 |
| 2015/01/09 | 1,198.5 | 1,206.5 | 1,192.5 | 1,203.5 | +7 | +0.6% | 18,800 |
| 2015/01/08 | 1,188.5 | 1,197.5 | 1,188.5 | 1,196.5 | +13.5 | +1.1% | 5,600 |
| 2015/01/07 | 1,181 | 1,216 | 1,181 | 1,183 | -5.5 | -0.5% | 11,000 |
| 2015/01/06 | 1,199.5 | 1,208 | 1,186 | 1,188.5 | -20.5 | -1.7% | 14,800 |
| 2015/01/05 | 1,204 | 1,215 | 1,204 | 1,209 | +5.5 | +0.5% | 9,200 |
| 2014/12/30 | 1,205 | 1,206 | 1,199 | 1,203.5 | -1.5 | -0.1% | 6,400 |
| 2014/12/29 | 1,207 | 1,207 | 1,193.5 | 1,205 | +7.5 | +0.6% | 7,000 |
| 2014/12/26 | 1,197 | 1,198.5 | 1,192 | 1,197.5 | +0.5 | ±0% | 7,800 |
| 2014/12/25 | 1,192.5 | 1,197 | 1,187 | 1,197 | +4 | +0.3% | 14,000 |
| 2014/12/24 | 1,207 | 1,207 | 1,172.5 | 1,193 | -2 | -0.2% | 26,200 |
| 2014/12/22 | 1,199.5 | 1,205.5 | 1,175 | 1,195 | -7 | -0.6% | 72,400 |
| 2014/12/19 | 1,224.5 | 1,224.5 | 1,169 | 1,202 | -9 | -0.7% | 44,600 |
| 2014/12/18 | 1,220 | 1,220 | 1,211 | 1,211 | +16 | +1.3% | 14,400 |
| 2014/12/17 | 1,213.5 | 1,213.5 | 1,192.5 | 1,195 | -6 | -0.5% | 36,000 |
| 2014/12/16 | 1,204 | 1,213.5 | 1,201 | 1,201 | -18.5 | -1.5% | 12,800 |
| 2014/12/15 | 1,220 | 1,222 | 1,217.5 | 1,219.5 | -0.5 | ±0% | 9,600 |
| 2014/12/12 | 1,222.5 | 1,238.5 | 1,220 | 1,220 | -3 | -0.2% | 35,600 |
| 2014/12/11 | 1,219.5 | 1,234.5 | 1,212.5 | 1,223 | +5 | +0.4% | 39,400 |
| 2014/12/10 | 1,213.5 | 1,225 | 1,211.5 | 1,218 | +4.5 | +0.4% | 17,000 |
| 2014/12/09 | 1,221.5 | 1,221.5 | 1,213 | 1,213.5 | -8 | -0.7% | 9,400 |
| 2014/12/08 | 1,224.5 | 1,224.5 | 1,216 | 1,221.5 | +1 | +0.1% | 8,600 |
| 2014/12/05 | 1,214.5 | 1,222 | 1,210.5 | 1,220.5 | +5.5 | +0.5% | 7,000 |
| 2014/12/04 | 1,223.5 | 1,224 | 1,204.5 | 1,215 | -6.5 | -0.5% | 9,800 |
| 2014/12/03 | 1,215 | 1,222 | 1,206.5 | 1,221.5 | +12.5 | +1% | 10,000 |
| 2014/12/02 | 1,200 | 1,214.5 | 1,195 | 1,209 | +9 | +0.8% | 10,000 |
| 2014/12/01 | 1,204.5 | 1,211.5 | 1,193.5 | 1,200 | -17 | -1.4% | 10,400 |
| 2014/11/28 | 1,181 | 1,217 | 1,181 | 1,217 | +27.5 | +2.3% | 18,800 |
| 2014/11/27 | 1,194.5 | 1,203 | 1,182.5 | 1,189.5 | -16.5 | -1.4% | 16,400 |
2501～
2550
件表示中 / 6947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 |
| ＢＵＹＳＥＬＬ | 308,500円 | +66.4% | +45.3% | 0.65% | 27.09倍 | 7.42倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| 蝶 理 | 349,500円 | +5.9% | -1.2% | 4.12% | 7.83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% | 12.91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 |
| 泉州電 | 446,500円 | +2.8% | +4.1% | 3.14% | 10.06倍 | 1.40倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
市場注目の銘柄
チャート関連のコラム
