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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 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 |
2701～
2750
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
