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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,238.5 | 1,252 | 1,220.5 | 1,245.5 | +19.5 | +1.6% | 22,000 |
| 2014/06/30 | 1,208.5 | 1,231 | 1,200 | 1,226 | +17.5 | +1.4% | 18,200 |
| 2014/06/27 | 1,205 | 1,219.5 | 1,196 | 1,208.5 | -10 | -0.8% | 19,400 |
| 2014/06/26 | 1,254.5 | 1,254.5 | 1,207.5 | 1,218.5 | -28 | -2.2% | 105,200 |
| 2014/06/25 | 1,235 | 1,246.5 | 1,235 | 1,246.5 | ±0 | ±0% | 45,600 |
| 2014/06/24 | 1,243.5 | 1,246.5 | 1,237.5 | 1,246.5 | +2.5 | +0.2% | 42,200 |
| 2014/06/23 | 1,243 | 1,245 | 1,241.5 | 1,244 | +1 | +0.1% | 17,400 |
| 2014/06/20 | 1,244.5 | 1,244.5 | 1,236.5 | 1,243 | -2 | -0.2% | 47,000 |
| 2014/06/19 | 1,244.5 | 1,245 | 1,239.5 | 1,245 | +1.5 | +0.1% | 30,000 |
| 2014/06/18 | 1,244.5 | 1,244.5 | 1,238 | 1,243.5 | +3.5 | +0.3% | 16,800 |
| 2014/06/17 | 1,230 | 1,242 | 1,230 | 1,240 | +22 | +1.8% | 16,000 |
| 2014/06/16 | 1,218.5 | 1,228 | 1,215.5 | 1,218 | +1 | +0.1% | 16,200 |
| 2014/06/13 | 1,210 | 1,221.5 | 1,210 | 1,217 | -1.5 | -0.1% | 31,600 |
| 2014/06/12 | 1,209 | 1,218.5 | 1,209 | 1,218.5 | -5.5 | -0.4% | 11,800 |
| 2014/06/11 | 1,200 | 1,225 | 1,200 | 1,224 | +25 | +2.1% | 13,200 |
| 2014/06/10 | 1,203.5 | 1,212.5 | 1,196 | 1,199 | -4.5 | -0.4% | 17,800 |
| 2014/06/09 | 1,216 | 1,216 | 1,193 | 1,203.5 | -12.5 | -1% | 3,400 |
| 2014/06/06 | 1,217 | 1,217 | 1,198 | 1,216 | +14.5 | +1.2% | 7,200 |
| 2014/06/05 | 1,210 | 1,210 | 1,190.5 | 1,201.5 | -4 | -0.3% | 10,200 |
| 2014/06/04 | 1,202.5 | 1,206.5 | 1,202.5 | 1,205.5 | -7 | -0.6% | 1,400 |
| 2014/06/03 | 1,215 | 1,216 | 1,210 | 1,212.5 | -2.5 | -0.2% | 5,400 |
| 2014/06/02 | 1,213.5 | 1,216.5 | 1,195.5 | 1,215 | +1.5 | +0.1% | 6,200 |
| 2014/05/30 | 1,195 | 1,213.5 | 1,195 | 1,213.5 | +18.5 | +1.5% | 6,200 |
| 2014/05/29 | 1,190 | 1,204 | 1,189.5 | 1,195 | -0.5 | ±0% | 1,600 |
| 2014/05/28 | 1,209.5 | 1,215 | 1,194 | 1,195.5 | -14 | -1.2% | 6,400 |
| 2014/05/27 | 1,211 | 1,214 | 1,200 | 1,209.5 | +8 | +0.7% | 6,400 |
| 2014/05/26 | 1,185.5 | 1,210 | 1,185.5 | 1,201.5 | +12.5 | +1.1% | 14,400 |
| 2014/05/23 | 1,185.5 | 1,190 | 1,179 | 1,189 | +3.5 | +0.3% | 10,200 |
| 2014/05/22 | 1,167.5 | 1,186.5 | 1,163.5 | 1,185.5 | +17.5 | +1.5% | 6,800 |
| 2014/05/21 | 1,160 | 1,169 | 1,160 | 1,168 | -2 | -0.2% | 7,600 |
| 2014/05/20 | 1,190 | 1,190 | 1,170 | 1,170 | -27.5 | -2.3% | 41,400 |
| 2014/05/19 | 1,204.5 | 1,204.5 | 1,190.5 | 1,197.5 | +7 | +0.6% | 15,800 |
| 2014/05/16 | 1,194 | 1,196 | 1,190.5 | 1,190.5 | +1 | +0.1% | 20,000 |
| 2014/05/15 | 1,183 | 1,190 | 1,181 | 1,189.5 | -9 | -0.8% | 11,000 |
| 2014/05/14 | 1,184.5 | 1,198.5 | 1,181 | 1,198.5 | +21.5 | +1.8% | 5,600 |
| 2014/05/13 | 1,184 | 1,184 | 1,171.5 | 1,177 | -4 | -0.3% | 9,000 |
| 2014/05/12 | 1,183 | 1,198 | 1,181 | 1,181 | -5.5 | -0.5% | 9,400 |
| 2014/05/09 | 1,185 | 1,203.5 | 1,185 | 1,186.5 | +1.5 | +0.1% | 2,600 |
| 2014/05/08 | 1,190 | 1,190.5 | 1,183.5 | 1,185 | +4 | +0.3% | 4,800 |
| 2014/05/07 | 1,233.5 | 1,233.5 | 1,176 | 1,181 | -54 | -4.4% | 19,800 |
| 2014/05/02 | 1,238.5 | 1,238.5 | 1,200.5 | 1,235 | +2 | +0.2% | 3,400 |
| 2014/05/01 | 1,223 | 1,237 | 1,223 | 1,233 | +10 | +0.8% | 5,400 |
| 2014/04/30 | 1,230 | 1,230 | 1,212 | 1,223 | -5 | -0.4% | 5,400 |
| 2014/04/28 | 1,244.5 | 1,244.5 | 1,206 | 1,228 | -13.5 | -1.1% | 8,600 |
| 2014/04/25 | 1,242.5 | 1,243 | 1,221.5 | 1,241.5 | +6.5 | +0.5% | 12,200 |
| 2014/04/24 | 1,245 | 1,245 | 1,232.5 | 1,235 | -5 | -0.4% | 4,000 |
| 2014/04/23 | 1,238 | 1,244.5 | 1,235 | 1,240 | +26.5 | +2.2% | 10,800 |
| 2014/04/22 | 1,228 | 1,230 | 1,212.5 | 1,213.5 | -23.5 | -1.9% | 8,200 |
| 2014/04/21 | 1,234 | 1,239 | 1,218.5 | 1,237 | -4.5 | -0.4% | 32,000 |
| 2014/04/18 | 1,249 | 1,249 | 1,232 | 1,241.5 | +3.5 | +0.3% | 25,800 |
2651～
2700
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
