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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/24 | 1,146 | 1,147.5 | 1,143 | 1,147.5 | +8.5 | +0.7% | 12,400 |
| 2013/06/21 | 1,132.5 | 1,139 | 1,120.5 | 1,139 | +0.5 | ±0% | 10,200 |
| 2013/06/20 | 1,146 | 1,146.5 | 1,129 | 1,138.5 | -16.5 | -1.4% | 39,600 |
| 2013/06/19 | 1,140 | 1,155 | 1,139.5 | 1,155 | +32 | +2.8% | 16,600 |
| 2013/06/18 | 1,129.5 | 1,129.5 | 1,115.5 | 1,123 | +9 | +0.8% | 8,800 |
| 2013/06/17 | 1,103 | 1,118.5 | 1,097 | 1,114 | +26.5 | +2.4% | 18,600 |
| 2013/06/14 | 1,095 | 1,115 | 1,087.5 | 1,087.5 | -3 | -0.3% | 56,000 |
| 2013/06/13 | 1,095.5 | 1,105 | 1,087.5 | 1,090.5 | -5 | -0.5% | 18,200 |
| 2013/06/12 | 1,093.5 | 1,096 | 1,088.5 | 1,095.5 | -4.5 | -0.4% | 17,000 |
| 2013/06/11 | 1,113 | 1,121 | 1,096.5 | 1,100 | -31 | -2.7% | 17,200 |
| 2013/06/10 | 1,096.5 | 1,132 | 1,096.5 | 1,131 | +42.5 | +3.9% | 9,800 |
| 2013/06/07 | 1,094 | 1,114.5 | 1,077.5 | 1,088.5 | -11.5 | -1% | 29,800 |
| 2013/06/06 | 1,109 | 1,119.5 | 1,097 | 1,100 | -5.5 | -0.5% | 18,800 |
| 2013/06/05 | 1,120 | 1,127 | 1,105.5 | 1,105.5 | -32.5 | -2.9% | 16,200 |
| 2013/06/04 | 1,110 | 1,139 | 1,101 | 1,138 | +28.5 | +2.6% | 28,000 |
| 2013/06/03 | 1,100.5 | 1,121 | 1,100.5 | 1,109.5 | +11.5 | +1% | 19,000 |
| 2013/05/31 | 1,099 | 1,114.5 | 1,091.5 | 1,098 | +7.5 | +0.7% | 8,600 |
| 2013/05/30 | 1,105 | 1,129.5 | 1,090.5 | 1,090.5 | -39.5 | -3.5% | 22,800 |
| 2013/05/29 | 1,151 | 1,151.5 | 1,130 | 1,130 | -33 | -2.8% | 10,800 |
| 2013/05/28 | 1,098.5 | 1,164.5 | 1,090 | 1,163 | +89.5 | +8.3% | 34,600 |
| 2013/05/27 | 1,109 | 1,109 | 1,073.5 | 1,073.5 | -32 | -2.9% | 23,600 |
| 2013/05/24 | 1,105 | 1,129 | 1,100 | 1,105.5 | -6.5 | -0.6% | 25,800 |
| 2013/05/23 | 1,155.5 | 1,169.5 | 1,112 | 1,112 | -43.5 | -3.8% | 15,800 |
| 2013/05/22 | 1,165.5 | 1,179.5 | 1,155 | 1,155.5 | +3 | +0.3% | 14,400 |
| 2013/05/21 | 1,165.5 | 1,177.5 | 1,152.5 | 1,152.5 | -38 | -3.2% | 30,600 |
| 2013/05/20 | 1,198.5 | 1,199 | 1,190.5 | 1,190.5 | -4 | -0.3% | 41,600 |
2951～
3000
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
