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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 2014/01/27 | 1,102.5 | 1,102.5 | 1,080.5 | 1,085.5 | -19 | -1.7% | 33,200 |
| 2014/01/24 | 1,113.5 | 1,113.5 | 1,100 | 1,104.5 | -10 | -0.9% | 30,000 |
| 2014/01/23 | 1,131.5 | 1,131.5 | 1,114.5 | 1,114.5 | -8.5 | -0.8% | 14,800 |
| 2014/01/22 | 1,121.5 | 1,127 | 1,117.5 | 1,123 | -2.5 | -0.2% | 6,400 |
| 2014/01/21 | 1,124 | 1,127 | 1,122 | 1,125.5 | +1.5 | +0.1% | 8,000 |
| 2014/01/20 | 1,126.5 | 1,126.5 | 1,118 | 1,124 | -2.5 | -0.2% | 43,200 |
| 2014/01/17 | 1,129 | 1,133.5 | 1,123.5 | 1,126.5 | ±0 | ±0% | 25,200 |
| 2014/01/16 | 1,129.5 | 1,134.5 | 1,123.5 | 1,126.5 | +2 | +0.2% | 28,400 |
| 2014/01/15 | 1,128.5 | 1,128.5 | 1,119 | 1,124.5 | +8.5 | +0.8% | 23,400 |
| 2014/01/14 | 1,122 | 1,125 | 1,110 | 1,116 | -6.5 | -0.6% | 24,000 |
| 2014/01/10 | 1,110.5 | 1,123.5 | 1,108.5 | 1,122.5 | +7.5 | +0.7% | 21,000 |
| 2014/01/09 | 1,120 | 1,120.5 | 1,100 | 1,115 | -5 | -0.4% | 18,200 |
| 2014/01/08 | 1,124 | 1,124 | 1,113.5 | 1,120 | +7.5 | +0.7% | 8,800 |
| 2014/01/07 | 1,112.5 | 1,122.5 | 1,109.5 | 1,112.5 | +1.5 | +0.1% | 15,200 |
| 2014/01/06 | 1,119 | 1,119 | 1,107.5 | 1,111 | -1 | -0.1% | 12,400 |
| 2013/12/30 | 1,110 | 1,123 | 1,105.5 | 1,112 | +7.5 | +0.7% | 20,200 |
| 2013/12/27 | 1,096.5 | 1,108 | 1,096 | 1,104.5 | +8 | +0.7% | 16,400 |
| 2013/12/26 | 1,083 | 1,107 | 1,083 | 1,096.5 | +6.5 | +0.6% | 16,600 |
| 2013/12/25 | 1,093 | 1,093 | 1,061 | 1,090 | +22 | +2.1% | 67,400 |
| 2013/12/24 | 1,071.5 | 1,085 | 1,067.5 | 1,068 | -15 | -1.4% | 33,600 |
2801～
2850
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
