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 |
---|---|---|---|---|---|---|---|
2013/01/18 | 1,074.5 | 1,080 | 1,071 | 1,080 | +16 | +1.5% | 31,800 |
2013/01/17 | 1,066.5 | 1,069 | 1,061 | 1,064 | -0.5 | ±0% | 17,600 |
2013/01/16 | 1,074.5 | 1,074.5 | 1,064 | 1,064.5 | -4 | -0.4% | 10,200 |
2013/01/15 | 1,075 | 1,075 | 1,068.5 | 1,068.5 | -3.5 | -0.3% | 11,000 |
2013/01/11 | 1,069.5 | 1,075 | 1,065 | 1,072 | +6 | +0.6% | 11,800 |
2013/01/10 | 1,055.5 | 1,070 | 1,055.5 | 1,066 | +11 | +1% | 7,200 |
2013/01/09 | 1,055.5 | 1,060.5 | 1,055 | 1,055 | +4 | +0.4% | 7,200 |
2013/01/08 | 1,045.5 | 1,053 | 1,045.5 | 1,051 | -8.5 | -0.8% | 3,000 |
2013/01/07 | 1,067.5 | 1,069.5 | 1,055 | 1,059.5 | -1 | -0.1% | 10,800 |
2013/01/04 | 1,071.5 | 1,071.5 | 1,030 | 1,060.5 | +10.5 | +1% | 14,000 |
2012/12/28 | 1,054.5 | 1,069 | 1,050 | 1,050 | -11 | -1% | 14,800 |
2012/12/27 | 1,062 | 1,065.5 | 1,053 | 1,061 | +5.5 | +0.5% | 8,800 |
2012/12/26 | 1,057.5 | 1,063.5 | 1,050.5 | 1,055.5 | -6.5 | -0.6% | 8,200 |
2012/12/25 | 1,080 | 1,080 | 1,054 | 1,062 | -12.5 | -1.2% | 14,400 |
2012/12/21 | 1,074.5 | 1,074.5 | 1,054.5 | 1,074.5 | -0.5 | ±0% | 17,600 |
2012/12/20 | 1,075 | 1,075 | 1,070 | 1,075 | +0.5 | ±0% | 57,600 |
2012/12/19 | 1,070 | 1,074.5 | 1,066 | 1,074.5 | +8 | +0.8% | 22,200 |
2012/12/18 | 1,068.5 | 1,070 | 1,058.5 | 1,066.5 | +2 | +0.2% | 10,600 |
2012/12/17 | 1,073.5 | 1,073.5 | 1,064.5 | 1,064.5 | +3 | +0.3% | 12,400 |
2012/12/14 | 1,067.5 | 1,067.5 | 1,047.5 | 1,061.5 | +19 | +1.8% | 36,600 |
2012/12/13 | 1,056.5 | 1,057.5 | 1,041 | 1,042.5 | +3 | +0.3% | 7,200 |
2012/12/12 | 1,060.5 | 1,069.5 | 1,037.5 | 1,039.5 | -6 | -0.6% | 12,800 |
2012/12/11 | 1,036.5 | 1,045.5 | 1,034 | 1,045.5 | +12 | +1.2% | 11,800 |
2012/12/10 | 1,029.5 | 1,038.5 | 1,029 | 1,033.5 | -1.5 | -0.1% | 4,800 |
2012/12/07 | 1,043 | 1,043.5 | 1,033 | 1,035 | -3.5 | -0.3% | 7,800 |
2012/12/06 | 1,036.5 | 1,038.5 | 1,025 | 1,038.5 | +3.5 | +0.3% | 15,600 |
2012/12/05 | 1,029.5 | 1,035 | 1,017.5 | 1,035 | +7.5 | +0.7% | 8,400 |
2012/12/04 | 1,011 | 1,027.5 | 1,011 | 1,027.5 | +2 | +0.2% | 6,000 |
2012/12/03 | 1,013.5 | 1,029 | 1,013.5 | 1,025.5 | +15.5 | +1.5% | 4,800 |
2012/11/30 | 1,045.5 | 1,045.5 | 1,010 | 1,010 | -35.5 | -3.4% | 18,200 |
2012/11/29 | 1,059 | 1,060 | 1,018.5 | 1,045.5 | -9.5 | -0.9% | 11,000 |
2012/11/28 | 1,057.5 | 1,057.5 | 1,033.5 | 1,055 | -2.5 | -0.2% | 5,800 |
2012/11/27 | 1,050 | 1,059.5 | 1,043 | 1,057.5 | +7.5 | +0.7% | 17,800 |
2012/11/26 | 1,037 | 1,050 | 1,037 | 1,050 | +13.5 | +1.3% | 13,800 |
2012/11/22 | 1,033.5 | 1,038.5 | 1,026.5 | 1,036.5 | +4 | +0.4% | 20,200 |
2012/11/21 | 1,052.5 | 1,052.5 | 1,028 | 1,032.5 | -17.5 | -1.7% | 8,600 |
2012/11/20 | 1,045.5 | 1,050 | 1,045.5 | 1,050 | +10 | +1% | 45,200 |
2012/11/19 | 1,043.5 | 1,044 | 1,034.5 | 1,040 | +16 | +1.6% | 13,400 |
2012/11/16 | 1,017.5 | 1,040.5 | 1,017.5 | 1,024 | +14 | +1.4% | 9,200 |
2012/11/15 | 1,001.5 | 1,017.5 | 1,000 | 1,010 | +14.5 | +1.5% | 5,600 |
2012/11/14 | 998 | 1,001.5 | 993 | 995.5 | -0.5 | -0.1% | 13,800 |
2012/11/13 | 1,003.5 | 1,003.5 | 995 | 996 | -4 | -0.4% | 13,800 |
2012/11/12 | 1,001.5 | 1,006 | 1,000 | 1,000 | -5 | -0.5% | 8,200 |
2012/11/09 | 1,005 | 1,008.5 | 1,000 | 1,005 | -2.5 | -0.2% | 3,400 |
2012/11/08 | 1,022.5 | 1,022.5 | 1,005 | 1,007.5 | -14.5 | -1.4% | 16,600 |
2012/11/07 | 1,022.5 | 1,022.5 | 1,018 | 1,022 | +5 | +0.5% | 2,800 |
2012/11/06 | 1,061 | 1,061 | 1,005 | 1,017 | -43.5 | -4.1% | 11,200 |
2012/11/05 | 1,050 | 1,060.5 | 1,036 | 1,060.5 | -0.5 | ±0% | 5,000 |
2012/11/02 | 1,065 | 1,084.5 | 1,059.5 | 1,061 | -4 | -0.4% | 7,400 |
2012/11/01 | 1,089 | 1,089 | 1,035 | 1,065 | -12 | -1.1% | 10,600 |
3051~
3100
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 | 273,300円 | +3.9% | 0.0% | 2.56% | 16.47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 | 169,900円 | +8.3% | -5.5% | 5.89% | 22.97倍 | 0.83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 | 252,200円 | +2.1% | -4.5% | 3.97% | 7.02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 | 248,600円 | -0.8% | -9.5% | 4.34% | 9.22倍 | 0.99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 | 257,200円 | -7.6% | -12.4% | 3.73% | 10.82倍 | 1.58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