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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 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 |
2601～
2650
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
