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 |
|---|---|---|---|---|---|---|---|
| 2013/11/08 | 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 |
| 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 |
2851～
2900
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
