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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 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 |
2551～
2600
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
