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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,180.5 | 1,207.5 | 1,177 | 1,206.5 | +26.5 | +2.2% | 20,600 |
| 2014/09/09 | 1,176 | 1,183.5 | 1,170.5 | 1,180 | +4 | +0.3% | 7,800 |
| 2014/09/08 | 1,175 | 1,180 | 1,168.5 | 1,176 | +4 | +0.3% | 11,000 |
| 2014/09/05 | 1,175.5 | 1,175.5 | 1,167.5 | 1,172 | +3 | +0.3% | 10,400 |
| 2014/09/04 | 1,172.5 | 1,172.5 | 1,166 | 1,169 | -9 | -0.8% | 9,000 |
| 2014/09/03 | 1,175 | 1,178 | 1,161.5 | 1,178 | +6 | +0.5% | 12,200 |
| 2014/09/02 | 1,166 | 1,174.5 | 1,162.5 | 1,172 | +6 | +0.5% | 10,400 |
| 2014/09/01 | 1,161.5 | 1,167.5 | 1,161.5 | 1,166 | +1 | +0.1% | 5,800 |
| 2014/08/29 | 1,158.5 | 1,165 | 1,158.5 | 1,165 | +3.5 | +0.3% | 4,400 |
| 2014/08/28 | 1,160 | 1,163.5 | 1,158.5 | 1,161.5 | ±0 | ±0% | 6,200 |
| 2014/08/27 | 1,156.5 | 1,168.5 | 1,156.5 | 1,161.5 | +5 | +0.4% | 5,000 |
| 2014/08/26 | 1,163.5 | 1,176 | 1,155 | 1,156.5 | -7 | -0.6% | 8,800 |
| 2014/08/25 | 1,187 | 1,187 | 1,162 | 1,163.5 | -14 | -1.2% | 16,400 |
| 2014/08/22 | 1,194 | 1,194 | 1,173 | 1,177.5 | -3.5 | -0.3% | 12,200 |
| 2014/08/21 | 1,182 | 1,196.5 | 1,175.5 | 1,181 | -6 | -0.5% | 10,400 |
| 2014/08/20 | 1,196 | 1,196 | 1,169 | 1,187 | -9 | -0.8% | 45,600 |
| 2014/08/19 | 1,200 | 1,201 | 1,191 | 1,196 | +3 | +0.3% | 16,800 |
| 2014/08/18 | 1,195 | 1,200 | 1,190 | 1,193 | +7.5 | +0.6% | 11,400 |
| 2014/08/15 | 1,190 | 1,194 | 1,178 | 1,185.5 | +1.5 | +0.1% | 8,600 |
| 2014/08/14 | 1,169.5 | 1,189 | 1,169.5 | 1,184 | +18 | +1.5% | 7,000 |
| 2014/08/13 | 1,161.5 | 1,187 | 1,161.5 | 1,166 | -0.5 | ±0% | 4,600 |
| 2014/08/12 | 1,150.5 | 1,170 | 1,140 | 1,166.5 | +18.5 | +1.6% | 16,600 |
| 2014/08/11 | 1,145 | 1,150 | 1,133.5 | 1,148 | +16 | +1.4% | 15,600 |
| 2014/08/08 | 1,155.5 | 1,156 | 1,131 | 1,132 | -23.5 | -2% | 17,000 |
| 2014/08/07 | 1,155.5 | 1,160 | 1,150.5 | 1,155.5 | -6 | -0.5% | 11,000 |
| 2014/08/06 | 1,183.5 | 1,185 | 1,160.5 | 1,161.5 | -24 | -2% | 19,800 |
| 2014/08/05 | 1,203 | 1,207.5 | 1,185.5 | 1,185.5 | -16 | -1.3% | 14,200 |
| 2014/08/04 | 1,200.5 | 1,215 | 1,200.5 | 1,201.5 | -6.5 | -0.5% | 7,400 |
| 2014/08/01 | 1,225 | 1,228 | 1,204 | 1,208 | -33 | -2.7% | 9,600 |
| 2014/07/31 | 1,240 | 1,245 | 1,240 | 1,241 | +4 | +0.3% | 8,000 |
| 2014/07/30 | 1,236.5 | 1,237.5 | 1,230 | 1,237 | -0.5 | ±0% | 11,000 |
| 2014/07/29 | 1,228 | 1,239 | 1,228 | 1,237.5 | -0.5 | ±0% | 4,200 |
| 2014/07/28 | 1,228 | 1,248.5 | 1,228 | 1,238 | -6 | -0.5% | 4,800 |
| 2014/07/25 | 1,249 | 1,249 | 1,233 | 1,244 | +2 | +0.2% | 7,400 |
| 2014/07/24 | 1,239.5 | 1,244 | 1,232 | 1,242 | +2.5 | +0.2% | 3,400 |
| 2014/07/23 | 1,243.5 | 1,248 | 1,239.5 | 1,239.5 | -4 | -0.3% | 2,600 |
| 2014/07/22 | 1,245 | 1,245.5 | 1,236 | 1,243.5 | +4.5 | +0.4% | 41,000 |
| 2014/07/18 | 1,246.5 | 1,246.5 | 1,232.5 | 1,239 | -8.5 | -0.7% | 22,600 |
| 2014/07/17 | 1,247.5 | 1,248.5 | 1,243.5 | 1,247.5 | +2.5 | +0.2% | 5,800 |
| 2014/07/16 | 1,245.5 | 1,245.5 | 1,239.5 | 1,245 | +6.5 | +0.5% | 7,000 |
| 2014/07/15 | 1,237.5 | 1,249 | 1,225 | 1,238.5 | -4.5 | -0.4% | 14,200 |
| 2014/07/14 | 1,235.5 | 1,245 | 1,235.5 | 1,243 | +7.5 | +0.6% | 3,200 |
| 2014/07/11 | 1,231 | 1,237 | 1,231 | 1,235.5 | -2.5 | -0.2% | 6,200 |
| 2014/07/10 | 1,245 | 1,249.5 | 1,228.5 | 1,238 | +3 | +0.2% | 15,600 |
| 2014/07/09 | 1,221.5 | 1,239.5 | 1,221.5 | 1,235 | +1.5 | +0.1% | 7,600 |
| 2014/07/08 | 1,241.5 | 1,249.5 | 1,230.5 | 1,233.5 | -7 | -0.6% | 10,200 |
| 2014/07/07 | 1,236.5 | 1,246 | 1,232.5 | 1,240.5 | +4.5 | +0.4% | 11,800 |
| 2014/07/04 | 1,248.5 | 1,248.5 | 1,236 | 1,236 | +0.5 | ±0% | 11,600 |
| 2014/07/03 | 1,222.5 | 1,238 | 1,222.5 | 1,235.5 | +2.5 | +0.2% | 3,200 |
| 2014/07/02 | 1,245.5 | 1,245.5 | 1,231 | 1,233 | -12.5 | -1% | 6,400 |
2601～
2650
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
