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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,184.5 | 1,214.5 | 1,184.5 | 1,206 | +7.5 | +0.6% | 18,400 |
| 2014/11/25 | 1,229.5 | 1,229.5 | 1,195.5 | 1,198.5 | -21.5 | -1.8% | 19,800 |
| 2014/11/21 | 1,207 | 1,222.5 | 1,206 | 1,220 | +5.5 | +0.5% | 8,400 |
| 2014/11/20 | 1,230.5 | 1,230.5 | 1,202 | 1,214.5 | -16 | -1.3% | 34,400 |
| 2014/11/19 | 1,239 | 1,239 | 1,225 | 1,230.5 | -7 | -0.6% | 20,400 |
| 2014/11/18 | 1,239 | 1,239 | 1,235 | 1,237.5 | +6 | +0.5% | 16,000 |
| 2014/11/17 | 1,236 | 1,236 | 1,227 | 1,231.5 | -4.5 | -0.4% | 10,400 |
| 2014/11/14 | 1,238.5 | 1,238.5 | 1,226 | 1,236 | -1 | -0.1% | 29,000 |
| 2014/11/13 | 1,233.5 | 1,237 | 1,222.5 | 1,237 | +1 | +0.1% | 6,000 |
| 2014/11/12 | 1,239.5 | 1,239.5 | 1,228.5 | 1,236 | -0.5 | ±0% | 14,600 |
| 2014/11/11 | 1,241 | 1,241 | 1,227 | 1,236.5 | -3.5 | -0.3% | 9,400 |
| 2014/11/10 | 1,220 | 1,241.5 | 1,220 | 1,240 | +6 | +0.5% | 12,000 |
| 2014/11/07 | 1,216.5 | 1,236 | 1,216.5 | 1,234 | +14.5 | +1.2% | 14,400 |
| 2014/11/06 | 1,208.5 | 1,236 | 1,202.5 | 1,219.5 | +36 | +3% | 39,800 |
| 2014/11/05 | 1,193.5 | 1,199.5 | 1,183.5 | 1,183.5 | +3.5 | +0.3% | 16,200 |
| 2014/11/04 | 1,200 | 1,209.5 | 1,180 | 1,180 | -12 | -1% | 28,600 |
| 2014/10/31 | 1,190.5 | 1,192.5 | 1,176.5 | 1,192 | +23 | +2% | 36,600 |
| 2014/10/30 | 1,163 | 1,188 | 1,162.5 | 1,169 | ±0 | ±0% | 79,000 |
| 2014/10/29 | 1,144.5 | 1,169.5 | 1,144.5 | 1,169 | +26.5 | +2.3% | 18,200 |
| 2014/10/28 | 1,142 | 1,153 | 1,140.5 | 1,142.5 | -8.5 | -0.7% | 12,200 |
| 2014/10/27 | 1,143.5 | 1,157.5 | 1,143.5 | 1,151 | +7.5 | +0.7% | 27,600 |
| 2014/10/24 | 1,145 | 1,146 | 1,132 | 1,143.5 | +17.5 | +1.6% | 15,400 |
| 2014/10/23 | 1,135.5 | 1,151 | 1,126 | 1,126 | -15 | -1.3% | 17,200 |
| 2014/10/22 | 1,133.5 | 1,143 | 1,133.5 | 1,141 | +16.5 | +1.5% | 11,800 |
| 2014/10/21 | 1,135.5 | 1,140.5 | 1,117 | 1,124.5 | -17.5 | -1.5% | 24,000 |
| 2014/10/20 | 1,145.5 | 1,149.5 | 1,131.5 | 1,142 | +15 | +1.3% | 45,800 |
| 2014/10/17 | 1,145 | 1,145 | 1,114 | 1,127 | -5.5 | -0.5% | 32,600 |
| 2014/10/16 | 1,140.5 | 1,140.5 | 1,128.5 | 1,132.5 | -13.5 | -1.2% | 24,600 |
| 2014/10/15 | 1,136.5 | 1,146.5 | 1,135.5 | 1,146 | +13 | +1.1% | 21,000 |
| 2014/10/14 | 1,132.5 | 1,147.5 | 1,132 | 1,133 | -6.5 | -0.6% | 21,600 |
| 2014/10/10 | 1,150 | 1,153.5 | 1,135 | 1,139.5 | -17.5 | -1.5% | 28,400 |
| 2014/10/09 | 1,163.5 | 1,173 | 1,152 | 1,157 | -13 | -1.1% | 24,400 |
| 2014/10/08 | 1,166 | 1,179 | 1,164 | 1,170 | -2.5 | -0.2% | 23,400 |
| 2014/10/07 | 1,169.5 | 1,200 | 1,167 | 1,172.5 | +3 | +0.3% | 41,200 |
| 2014/10/06 | 1,155 | 1,175 | 1,155 | 1,169.5 | +16.5 | +1.4% | 9,000 |
| 2014/10/03 | 1,150.5 | 1,165 | 1,150.5 | 1,153 | +2 | +0.2% | 9,400 |
| 2014/10/02 | 1,168.5 | 1,168.5 | 1,150.5 | 1,151 | -17.5 | -1.5% | 19,000 |
| 2014/10/01 | 1,167 | 1,173.5 | 1,161.5 | 1,168.5 | +8 | +0.7% | 9,600 |
| 2014/09/30 | 1,177.5 | 1,177.5 | 1,158 | 1,160.5 | -14 | -1.2% | 23,800 |
| 2014/09/29 | 1,180.5 | 1,185.5 | 1,172.5 | 1,174.5 | -6 | -0.5% | 11,000 |
| 2014/09/26 | 1,193.5 | 1,194 | 1,168.5 | 1,180.5 | -22 | -1.8% | 20,800 |
| 2014/09/25 | 1,203.5 | 1,203.5 | 1,195 | 1,202.5 | +9 | +0.8% | 80,800 |
| 2014/09/24 | 1,205.5 | 1,205.5 | 1,187.5 | 1,193.5 | -18.5 | -1.5% | 31,400 |
| 2014/09/22 | 1,216.5 | 1,216.5 | 1,205.5 | 1,212 | +1.5 | +0.1% | 44,600 |
| 2014/09/19 | 1,215.5 | 1,218 | 1,200.5 | 1,210.5 | +2.5 | +0.2% | 30,000 |
| 2014/09/18 | 1,199 | 1,208.5 | 1,196 | 1,208 | +15.5 | +1.3% | 22,400 |
| 2014/09/17 | 1,202.5 | 1,203 | 1,192.5 | 1,192.5 | -2.5 | -0.2% | 9,200 |
| 2014/09/16 | 1,198 | 1,198.5 | 1,189 | 1,195 | -7 | -0.6% | 12,200 |
| 2014/09/12 | 1,214.5 | 1,214.5 | 1,197 | 1,202 | -4 | -0.3% | 45,600 |
| 2014/09/11 | 1,205 | 1,209.5 | 1,191.5 | 1,206 | -0.5 | ±0% | 11,200 |
2551～
2600
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
