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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 1,225 | 1,225 | 1,196.5 | 1,197 | -39 | -3.2% | 23,000 |
| 2014/04/08 | 1,245 | 1,250 | 1,228 | 1,236 | -12.5 | -1% | 13,400 |
| 2014/04/07 | 1,246.5 | 1,274 | 1,227.5 | 1,248.5 | -20.5 | -1.6% | 17,800 |
| 2014/04/04 | 1,257.5 | 1,273 | 1,251.5 | 1,269 | +11.5 | +0.9% | 17,200 |
| 2014/04/03 | 1,257.5 | 1,262.5 | 1,227.5 | 1,257.5 | ±0 | ±0% | 28,000 |
| 2014/04/02 | 1,235 | 1,265 | 1,230 | 1,257.5 | +22.5 | +1.8% | 47,000 |
| 2014/04/01 | 1,224.5 | 1,235 | 1,209.5 | 1,235 | +11 | +0.9% | 37,600 |
| 2014/03/31 | 1,200 | 1,224 | 1,195 | 1,224 | +26.5 | +2.2% | 30,200 |
| 2014/03/28 | 1,194 | 1,199 | 1,180.5 | 1,197.5 | +6.5 | +0.5% | 28,200 |
| 2014/03/27 | 1,172.5 | 1,197 | 1,151 | 1,191 | +13.5 | +1.1% | 24,800 |
| 2014/03/26 | 1,170.5 | 1,187.5 | 1,168 | 1,177.5 | +9 | +0.8% | 41,600 |
| 2014/03/25 | 1,170 | 1,172.5 | 1,162.5 | 1,168.5 | +2.5 | +0.2% | 31,000 |
| 2014/03/24 | 1,149 | 1,171.5 | 1,145 | 1,166 | +40.5 | +3.6% | 30,000 |
| 2014/03/20 | 1,170 | 1,170 | 1,125 | 1,125.5 | -35 | -3% | 62,200 |
| 2014/03/19 | 1,172 | 1,172 | 1,155.5 | 1,160.5 | -4.5 | -0.4% | 19,000 |
| 2014/03/18 | 1,150 | 1,169 | 1,145 | 1,165 | +28.5 | +2.5% | 19,200 |
| 2014/03/17 | 1,142.5 | 1,146 | 1,128 | 1,136.5 | -1 | -0.1% | 17,800 |
| 2014/03/14 | 1,157 | 1,157 | 1,136.5 | 1,137.5 | -17 | -1.5% | 51,800 |
| 2014/03/13 | 1,146 | 1,160 | 1,134 | 1,154.5 | +8.5 | +0.7% | 13,200 |
| 2014/03/12 | 1,159.5 | 1,159.5 | 1,144.5 | 1,146 | -14.5 | -1.2% | 9,000 |
| 2014/03/11 | 1,175 | 1,175 | 1,152.5 | 1,160.5 | -6 | -0.5% | 12,600 |
| 2014/03/10 | 1,157.5 | 1,175 | 1,155.5 | 1,166.5 | +5 | +0.4% | 8,400 |
| 2014/03/07 | 1,157.5 | 1,166.5 | 1,151 | 1,161.5 | +5 | +0.4% | 11,600 |
| 2014/03/06 | 1,164 | 1,164 | 1,143.5 | 1,156.5 | +6.5 | +0.6% | 8,600 |
| 2014/03/05 | 1,163.5 | 1,163.5 | 1,145 | 1,150 | -11.5 | -1% | 9,200 |
| 2014/03/04 | 1,153 | 1,164.5 | 1,144.5 | 1,161.5 | +8 | +0.7% | 12,600 |
| 2014/03/03 | 1,164.5 | 1,164.5 | 1,105 | 1,153.5 | -3.5 | -0.3% | 15,400 |
| 2014/02/28 | 1,170 | 1,170 | 1,148 | 1,157 | -4 | -0.3% | 12,000 |
| 2014/02/27 | 1,155 | 1,169.5 | 1,141 | 1,161 | -5 | -0.4% | 15,000 |
| 2014/02/26 | 1,156 | 1,174.5 | 1,156 | 1,166 | -10 | -0.9% | 4,800 |
| 2014/02/25 | 1,183 | 1,183 | 1,170 | 1,176 | +9 | +0.8% | 19,800 |
| 2014/02/24 | 1,176 | 1,189.5 | 1,157 | 1,167 | -9 | -0.8% | 21,000 |
| 2014/02/21 | 1,157 | 1,176.5 | 1,157 | 1,176 | +23.5 | +2% | 32,600 |
| 2014/02/20 | 1,162.5 | 1,165.5 | 1,138.5 | 1,152.5 | +4.5 | +0.4% | 63,000 |
| 2014/02/19 | 1,137.5 | 1,157.5 | 1,135.5 | 1,148 | +18.5 | +1.6% | 38,800 |
| 2014/02/18 | 1,129 | 1,129.5 | 1,120 | 1,129.5 | +6.5 | +0.6% | 31,000 |
| 2014/02/17 | 1,117.5 | 1,129.5 | 1,113.5 | 1,123 | +14.5 | +1.3% | 17,800 |
| 2014/02/14 | 1,106.5 | 1,111 | 1,101.5 | 1,108.5 | +2 | +0.2% | 12,000 |
| 2014/02/13 | 1,117.5 | 1,118 | 1,106.5 | 1,106.5 | -5.5 | -0.5% | 10,200 |
| 2014/02/12 | 1,108.5 | 1,115 | 1,108.5 | 1,112 | +4.5 | +0.4% | 12,200 |
| 2014/02/10 | 1,109.5 | 1,115 | 1,100 | 1,107.5 | -2 | -0.2% | 14,200 |
| 2014/02/07 | 1,107.5 | 1,110 | 1,093.5 | 1,109.5 | +10 | +0.9% | 29,200 |
| 2014/02/06 | 1,104.5 | 1,104.5 | 1,093.5 | 1,099.5 | -8 | -0.7% | 27,600 |
| 2014/02/05 | 1,089 | 1,107.5 | 1,088.5 | 1,107.5 | +26 | +2.4% | 50,800 |
| 2014/02/04 | 1,089.5 | 1,089.5 | 1,050.5 | 1,081.5 | -8 | -0.7% | 62,000 |
| 2014/02/03 | 1,109.5 | 1,109.5 | 1,089.5 | 1,089.5 | -24 | -2.2% | 16,800 |
| 2014/01/31 | 1,111 | 1,116 | 1,095 | 1,113.5 | +6.5 | +0.6% | 30,000 |
| 2014/01/30 | 1,109 | 1,117 | 1,102 | 1,107 | -10.5 | -0.9% | 33,200 |
| 2014/01/29 | 1,110 | 1,117.5 | 1,104.5 | 1,117.5 | +23.5 | +2.1% | 24,400 |
| 2014/01/28 | 1,109 | 1,112 | 1,093 | 1,094 | +8.5 | +0.8% | 33,600 |
2751～
2800
件表示中 / 6991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 | 274,200円 | +3.9% | 0.0% | 2.55% | 16.52倍 | 0.94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 | 171,700円 | +8.3% | -5.5% | 5.82% | 23.21倍 | 0.84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 |
| カメイ | 254,800円 | +2.1% | -4.5% | 3.92% | 7.09倍 | 0.49倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 第一実 | 251,100円 | -0.8% | -9.5% | 4.30% | 9.31倍 | 1.00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 |
| 東エレデバ | 259,700円 | -7.6% | -12.4% | 3.70% | 10.93倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
