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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 1,128 | 1,147.5 | 1,122.5 | 1,147 | +26 | +2.3% | 5,200 |
| 2013/09/02 | 1,134 | 1,175 | 1,119 | 1,121 | -12.5 | -1.1% | 8,400 |
| 2013/08/30 | 1,135 | 1,135.5 | 1,105 | 1,133.5 | -1.5 | -0.1% | 11,600 |
| 2013/08/29 | 1,137 | 1,137 | 1,125 | 1,135 | +5 | +0.4% | 5,400 |
| 2013/08/28 | 1,130.5 | 1,132.5 | 1,127.5 | 1,130 | -5 | -0.4% | 5,000 |
| 2013/08/27 | 1,150 | 1,150 | 1,135 | 1,135 | -16 | -1.4% | 9,000 |
| 2013/08/26 | 1,190 | 1,190 | 1,151 | 1,151 | -14 | -1.2% | 8,400 |
| 2013/08/23 | 1,167.5 | 1,167.5 | 1,150 | 1,165 | +15.5 | +1.3% | 3,800 |
| 2013/08/22 | 1,150 | 1,164 | 1,147.5 | 1,149.5 | +6.5 | +0.6% | 2,800 |
| 2013/08/21 | 1,141 | 1,166 | 1,141 | 1,143 | -19 | -1.6% | 4,800 |
| 2013/08/20 | 1,192 | 1,192 | 1,162 | 1,162 | -29.5 | -2.5% | 33,600 |
| 2013/08/19 | 1,199.5 | 1,199.5 | 1,186 | 1,191.5 | -2 | -0.2% | 12,400 |
| 2013/08/16 | 1,188.5 | 1,194 | 1,187.5 | 1,193.5 | +10 | +0.8% | 11,600 |
| 2013/08/15 | 1,189.5 | 1,189.5 | 1,178.5 | 1,183.5 | +10.5 | +0.9% | 7,600 |
| 2013/08/14 | 1,157.5 | 1,179.5 | 1,157.5 | 1,173 | +15.5 | +1.3% | 3,400 |
| 2013/08/13 | 1,138 | 1,157.5 | 1,138 | 1,157.5 | +22 | +1.9% | 2,600 |
| 2013/08/12 | 1,137.5 | 1,150 | 1,129 | 1,135.5 | -7 | -0.6% | 2,600 |
| 2013/08/09 | 1,155.5 | 1,157.5 | 1,142.5 | 1,142.5 | -16 | -1.4% | 8,800 |
| 2013/08/08 | 1,158.5 | 1,183.5 | 1,158 | 1,158.5 | ±0 | ±0% | 8,800 |
| 2013/08/07 | 1,170 | 1,199 | 1,158.5 | 1,158.5 | -16.5 | -1.4% | 6,200 |
| 2013/08/06 | 1,158 | 1,175 | 1,158 | 1,175 | +17 | +1.5% | 5,000 |
| 2013/08/05 | 1,182.5 | 1,182.5 | 1,157.5 | 1,158 | -30.5 | -2.6% | 5,000 |
| 2013/08/02 | 1,167 | 1,188.5 | 1,141.5 | 1,188.5 | +43.5 | +3.8% | 11,600 |
| 2013/08/01 | 1,115 | 1,150 | 1,115 | 1,145 | +35.5 | +3.2% | 8,600 |
| 2013/07/31 | 1,146 | 1,167 | 1,109.5 | 1,109.5 | -46 | -4% | 16,800 |
| 2013/07/30 | 1,146 | 1,155.5 | 1,146 | 1,155.5 | +5.5 | +0.5% | 4,800 |
| 2013/07/29 | 1,173 | 1,173 | 1,150 | 1,150 | -30.5 | -2.6% | 7,800 |
| 2013/07/26 | 1,175 | 1,194.5 | 1,173 | 1,180.5 | -6.5 | -0.5% | 5,600 |
| 2013/07/25 | 1,199.5 | 1,199.5 | 1,187 | 1,187 | -11.5 | -1% | 11,200 |
| 2013/07/24 | 1,198.5 | 1,198.5 | 1,198.5 | 1,198.5 | ±0 | ±0% | 1,400 |
| 2013/07/23 | 1,187.5 | 1,202.5 | 1,187.5 | 1,198.5 | +3.5 | +0.3% | 13,400 |
| 2013/07/22 | 1,192 | 1,195 | 1,150 | 1,195 | -7.5 | -0.6% | 35,400 |
| 2013/07/19 | 1,211 | 1,212.5 | 1,197.5 | 1,202.5 | -6 | -0.5% | 25,600 |
| 2013/07/18 | 1,195.5 | 1,208.5 | 1,195.5 | 1,208.5 | +13.5 | +1.1% | 43,800 |
| 2013/07/17 | 1,197.5 | 1,199 | 1,194 | 1,195 | -2.5 | -0.2% | 13,800 |
| 2013/07/16 | 1,188 | 1,199 | 1,188 | 1,197.5 | +9.5 | +0.8% | 13,200 |
| 2013/07/12 | 1,180 | 1,188 | 1,180 | 1,188 | +10 | +0.8% | 6,400 |
| 2013/07/11 | 1,187.5 | 1,193 | 1,177.5 | 1,178 | -15 | -1.3% | 7,600 |
| 2013/07/10 | 1,190 | 1,193 | 1,175 | 1,193 | -1 | -0.1% | 14,200 |
| 2013/07/09 | 1,194.5 | 1,194.5 | 1,192.5 | 1,194 | +14.5 | +1.2% | 5,400 |
| 2013/07/08 | 1,195 | 1,195 | 1,179.5 | 1,179.5 | -15.5 | -1.3% | 8,200 |
| 2013/07/05 | 1,194.5 | 1,195 | 1,190.5 | 1,195 | +1 | +0.1% | 15,200 |
| 2013/07/04 | 1,193 | 1,194 | 1,192 | 1,194 | +1.5 | +0.1% | 4,800 |
| 2013/07/03 | 1,194.5 | 1,194.5 | 1,188 | 1,192.5 | -2 | -0.2% | 7,800 |
| 2013/07/02 | 1,198.5 | 1,198.5 | 1,189.5 | 1,194.5 | -4 | -0.3% | 9,600 |
| 2013/07/01 | 1,196 | 1,199.5 | 1,191 | 1,198.5 | +4 | +0.3% | 14,800 |
| 2013/06/28 | 1,189.5 | 1,195.5 | 1,182.5 | 1,194.5 | +17 | +1.4% | 29,000 |
| 2013/06/27 | 1,175.5 | 1,177.5 | 1,145 | 1,177.5 | +2 | +0.2% | 13,200 |
| 2013/06/26 | 1,193 | 1,199.5 | 1,165.5 | 1,175.5 | +17 | +1.5% | 101,600 |
| 2013/06/25 | 1,150 | 1,170 | 1,148 | 1,158.5 | +11 | +1% | 35,000 |
2851～
2900
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 | 285,900円 | +5.6% | +1.1% | 2.62% | 17.96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 | 309,000円 | +66.4% | +45.3% | 0.65% | 27.13倍 | 7.43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 | 370,500円 | +5.9% | -1.2% | 3.89% | 8.30倍 | 1.00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 | 223,900円 | +4.0% | +8.2% | 3.80% | 13.01倍 | 0.93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 | 448,500円 | +2.8% | +4.1% | 3.12% | 10.11倍 | 1.41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
