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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/08 | 1,130 | 1,131.5 | 1,122.5 | 1,126 | -13 | -1.1% | 7,600 |
| 2013/11/07 | 1,147.5 | 1,147.5 | 1,134 | 1,139 | -7 | -0.6% | 3,600 |
| 2013/11/06 | 1,129 | 1,151 | 1,129 | 1,146 | +17.5 | +1.6% | 10,200 |
| 2013/11/05 | 1,148.5 | 1,148.5 | 1,128.5 | 1,128.5 | -6.5 | -0.6% | 8,200 |
| 2013/11/01 | 1,158 | 1,158 | 1,131.5 | 1,135 | -23 | -2% | 5,800 |
| 2013/10/31 | 1,136 | 1,158 | 1,136 | 1,158 | +9.5 | +0.8% | 7,800 |
| 2013/10/30 | 1,143.5 | 1,149 | 1,130 | 1,148.5 | +17 | +1.5% | 12,000 |
| 2013/10/29 | 1,141 | 1,143.5 | 1,128.5 | 1,131.5 | -9.5 | -0.8% | 7,200 |
| 2013/10/28 | 1,136.5 | 1,144.5 | 1,136.5 | 1,141 | +4.5 | +0.4% | 5,200 |
| 2013/10/25 | 1,145 | 1,145 | 1,132.5 | 1,136.5 | -10 | -0.9% | 14,800 |
| 2013/10/24 | 1,142 | 1,147 | 1,130.5 | 1,146.5 | +4.5 | +0.4% | 5,400 |
| 2013/10/23 | 1,150 | 1,150 | 1,142 | 1,142 | -8 | -0.7% | 8,200 |
| 2013/10/22 | 1,147.5 | 1,150 | 1,145 | 1,150 | +2.5 | +0.2% | 20,800 |
| 2013/10/21 | 1,146 | 1,147.5 | 1,144.5 | 1,147.5 | +1 | +0.1% | 34,200 |
| 2013/10/18 | 1,148.5 | 1,149.5 | 1,143.5 | 1,146.5 | ±0 | ±0% | 19,800 |
| 2013/10/17 | 1,148 | 1,149.5 | 1,143 | 1,146.5 | -1 | -0.1% | 11,000 |
| 2013/10/16 | 1,154.5 | 1,154.5 | 1,142 | 1,147.5 | +0.5 | ±0% | 8,600 |
| 2013/10/15 | 1,146 | 1,150 | 1,139 | 1,147 | +11 | +1% | 25,400 |
| 2013/10/11 | 1,142 | 1,148.5 | 1,123 | 1,136 | -2.5 | -0.2% | 27,800 |
| 2013/10/10 | 1,123.5 | 1,138.5 | 1,123.5 | 1,138.5 | +15.5 | +1.4% | 5,000 |
| 2013/10/09 | 1,125 | 1,129 | 1,118.5 | 1,123 | ±0 | ±0% | 7,400 |
| 2013/10/08 | 1,126.5 | 1,131.5 | 1,110.5 | 1,123 | -3.5 | -0.3% | 12,600 |
| 2013/10/07 | 1,131 | 1,150 | 1,125 | 1,126.5 | -9 | -0.8% | 11,000 |
| 2013/10/04 | 1,130.5 | 1,143.5 | 1,126 | 1,135.5 | +5 | +0.4% | 6,600 |
| 2013/10/03 | 1,126 | 1,141 | 1,126 | 1,130.5 | -0.5 | ±0% | 8,200 |
| 2013/10/02 | 1,147.5 | 1,149.5 | 1,128.5 | 1,131 | -5 | -0.4% | 15,000 |
| 2013/10/01 | 1,135 | 1,150 | 1,134.5 | 1,136 | -18.5 | -1.6% | 20,000 |
| 2013/09/30 | 1,173 | 1,173 | 1,154.5 | 1,154.5 | -18.5 | -1.6% | 6,200 |
| 2013/09/27 | 1,185 | 1,192.5 | 1,153.5 | 1,173 | -12 | -1% | 18,000 |
| 2013/09/26 | 1,193 | 1,196 | 1,184 | 1,185 | -8 | -0.7% | 32,600 |
| 2013/09/25 | 1,196.5 | 1,197.5 | 1,189 | 1,193 | -3 | -0.3% | 86,600 |
| 2013/09/24 | 1,190 | 1,197.5 | 1,190 | 1,196 | -0.5 | ±0% | 30,400 |
| 2013/09/20 | 1,196 | 1,197 | 1,192 | 1,196.5 | ±0 | ±0% | 48,800 |
| 2013/09/19 | 1,196 | 1,197 | 1,188.5 | 1,196.5 | +3 | +0.3% | 29,800 |
| 2013/09/18 | 1,193.5 | 1,195.5 | 1,190.5 | 1,193.5 | +5.5 | +0.5% | 11,600 |
| 2013/09/17 | 1,189.5 | 1,194.5 | 1,185.5 | 1,188 | +1.5 | +0.1% | 7,400 |
| 2013/09/13 | 1,171.5 | 1,192.5 | 1,171.5 | 1,186.5 | +15 | +1.3% | 28,600 |
| 2013/09/12 | 1,173.5 | 1,175 | 1,167 | 1,171.5 | -2 | -0.2% | 3,800 |
| 2013/09/11 | 1,170 | 1,175 | 1,165.5 | 1,173.5 | +19 | +1.6% | 8,800 |
| 2013/09/10 | 1,155.5 | 1,174.5 | 1,150 | 1,154.5 | +0.5 | ±0% | 7,200 |
| 2013/09/09 | 1,147 | 1,171 | 1,146 | 1,154 | +13 | +1.1% | 7,200 |
| 2013/09/06 | 1,141.5 | 1,142 | 1,123 | 1,141 | -0.5 | ±0% | 5,000 |
| 2013/09/05 | 1,145 | 1,149.5 | 1,125 | 1,141.5 | -4.5 | -0.4% | 3,600 |
| 2013/09/04 | 1,147 | 1,147 | 1,130.5 | 1,146 | -1 | -0.1% | 2,000 |
2801～
2850
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
