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 |
|---|---|---|---|---|---|---|---|
| 2014/01/27 | 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 |
| 2013/12/20 | 1,097 | 1,097 | 1,037 | 1,083 | -16.5 | -1.5% | 87,000 |
| 2013/12/19 | 1,105.5 | 1,110.5 | 1,095 | 1,099.5 | +1 | +0.1% | 48,600 |
| 2013/12/18 | 1,097 | 1,108 | 1,095 | 1,098.5 | -5.5 | -0.5% | 38,800 |
| 2013/12/17 | 1,099 | 1,107 | 1,099 | 1,104 | +6 | +0.5% | 17,400 |
| 2013/12/16 | 1,104.5 | 1,106.5 | 1,098 | 1,098 | -10 | -0.9% | 14,400 |
| 2013/12/13 | 1,095.5 | 1,115 | 1,095 | 1,108 | +5.5 | +0.5% | 71,200 |
| 2013/12/12 | 1,108.5 | 1,110 | 1,102.5 | 1,102.5 | -6.5 | -0.6% | 23,800 |
| 2013/12/11 | 1,117.5 | 1,117.5 | 1,104 | 1,109 | -9 | -0.8% | 31,400 |
| 2013/12/10 | 1,116 | 1,121.5 | 1,115 | 1,118 | +1.5 | +0.1% | 20,400 |
| 2013/12/09 | 1,111.5 | 1,122.5 | 1,111.5 | 1,116.5 | +3.5 | +0.3% | 17,200 |
| 2013/12/06 | 1,105 | 1,123.5 | 1,103.5 | 1,113 | +12.5 | +1.1% | 8,800 |
| 2013/12/05 | 1,110 | 1,115 | 1,100.5 | 1,100.5 | -14 | -1.3% | 29,600 |
| 2013/12/04 | 1,127 | 1,132 | 1,114.5 | 1,114.5 | -15.5 | -1.4% | 35,000 |
| 2013/12/03 | 1,132.5 | 1,136.5 | 1,125.5 | 1,130 | -1.5 | -0.1% | 27,800 |
| 2013/12/02 | 1,130 | 1,139 | 1,130 | 1,131.5 | +3 | +0.3% | 8,200 |
| 2013/11/29 | 1,128 | 1,134 | 1,127.5 | 1,128.5 | -0.5 | ±0% | 15,000 |
| 2013/11/28 | 1,137 | 1,144 | 1,126 | 1,129 | -7.5 | -0.7% | 15,400 |
| 2013/11/27 | 1,143 | 1,143.5 | 1,136.5 | 1,136.5 | -7.5 | -0.7% | 12,600 |
| 2013/11/26 | 1,154.5 | 1,155 | 1,138 | 1,144 | -10.5 | -0.9% | 12,400 |
| 2013/11/25 | 1,164.5 | 1,164.5 | 1,145 | 1,154.5 | -2 | -0.2% | 18,600 |
| 2013/11/22 | 1,150 | 1,169.5 | 1,146.5 | 1,156.5 | +6.5 | +0.6% | 8,000 |
| 2013/11/21 | 1,145 | 1,158 | 1,145 | 1,150 | +4.5 | +0.4% | 20,400 |
| 2013/11/20 | 1,159.5 | 1,159.5 | 1,138.5 | 1,145.5 | -15 | -1.3% | 46,600 |
| 2013/11/19 | 1,165 | 1,165 | 1,155.5 | 1,160.5 | -6 | -0.5% | 20,200 |
| 2013/11/18 | 1,170 | 1,170.5 | 1,151 | 1,166.5 | -6 | -0.5% | 32,400 |
| 2013/11/15 | 1,160.5 | 1,173.5 | 1,160.5 | 1,172.5 | +12 | +1% | 22,000 |
| 2013/11/14 | 1,142.5 | 1,160.5 | 1,138.5 | 1,160.5 | +18 | +1.6% | 15,800 |
| 2013/11/13 | 1,147 | 1,149 | 1,137.5 | 1,142.5 | ±0 | ±0% | 7,400 |
| 2013/11/12 | 1,142.5 | 1,146 | 1,129 | 1,142.5 | +3.5 | +0.3% | 12,000 |
| 2013/11/11 | 1,127 | 1,139.5 | 1,127 | 1,139 | +13 | +1.2% | 7,000 |
2801～
2850
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
