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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 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 |
2651～
2700
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
