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 |
---|---|---|---|---|---|---|---|
2012/08/21 | 1,091.5 | 1,092.5 | 1,076 | 1,081.5 | -11 | -1% | 10,800 |
2012/08/20 | 1,099.5 | 1,099.5 | 1,083 | 1,092.5 | +13 | +1.2% | 45,200 |
2012/08/17 | 1,076 | 1,079.5 | 1,059 | 1,079.5 | +14.5 | +1.4% | 21,600 |
2012/08/16 | 1,065 | 1,065 | 1,050 | 1,065 | +11.5 | +1.1% | 18,400 |
2012/08/15 | 1,054.5 | 1,061.5 | 1,041 | 1,053.5 | +12.5 | +1.2% | 8,400 |
2012/08/14 | 1,031.5 | 1,055 | 1,025.5 | 1,041 | +9.5 | +0.9% | 9,800 |
2012/08/13 | 1,023.5 | 1,031.5 | 1,017.5 | 1,031.5 | +9 | +0.9% | 3,200 |
2012/08/10 | 1,025 | 1,025 | 1,008 | 1,022.5 | +6.5 | +0.6% | 2,600 |
2012/08/09 | 1,006 | 1,016 | 1,001 | 1,016 | +0.5 | ±0% | 6,000 |
2012/08/08 | 1,001.5 | 1,015.5 | 997 | 1,015.5 | +20.5 | +2.1% | 12,400 |
2012/08/07 | 999.5 | 1,000.5 | 995 | 995 | -4.5 | -0.5% | 6,000 |
2012/08/06 | 999 | 1,000 | 997.5 | 999.5 | +1.5 | +0.2% | 2,800 |
2012/08/03 | 998 | 1,004 | 998 | 998 | -8 | -0.8% | 3,200 |
2012/08/02 | 997.5 | 1,010 | 997.5 | 1,006 | +4.5 | +0.4% | 5,600 |
2012/08/01 | 1,014.5 | 1,014.5 | 993.5 | 1,001.5 | -1 | -0.1% | 3,400 |
2012/07/31 | 994.5 | 1,012.5 | 994.5 | 1,002.5 | -10 | -1% | 3,800 |
2012/07/30 | 1,008.5 | 1,012.5 | 1,002 | 1,012.5 | +4 | +0.4% | 4,800 |
2012/07/27 | 1,011 | 1,012.5 | 1,000 | 1,008.5 | +5.5 | +0.5% | 5,800 |
2012/07/26 | 1,007 | 1,007 | 984 | 1,003 | +16 | +1.6% | 5,800 |
2012/07/25 | 1,004 | 1,011 | 987 | 987 | -12 | -1.2% | 15,800 |
2012/07/24 | 1,015.5 | 1,015.5 | 998.5 | 999 | -6 | -0.6% | 10,200 |
2012/07/23 | 1,017 | 1,018 | 1,005 | 1,005 | -6.5 | -0.6% | 10,400 |
2012/07/20 | 1,028.5 | 1,028.5 | 1,006.5 | 1,011.5 | -11.5 | -1.1% | 47,200 |
2012/07/19 | 1,024 | 1,029 | 1,018.5 | 1,023 | +9 | +0.9% | 26,200 |
2012/07/18 | 1,022 | 1,022 | 1,013 | 1,014 | +3 | +0.3% | 11,800 |
2012/07/17 | 1,031.5 | 1,031.5 | 1,011 | 1,011 | -5.5 | -0.5% | 11,800 |
2012/07/13 | 1,015 | 1,027 | 1,015 | 1,016.5 | +1.5 | +0.1% | 13,000 |
2012/07/12 | 1,018 | 1,019.5 | 1,013 | 1,015 | -3 | -0.3% | 10,800 |
2012/07/11 | 1,015 | 1,028.5 | 1,015 | 1,018 | +0.5 | ±0% | 10,600 |
2012/07/10 | 1,016.5 | 1,028.5 | 1,016.5 | 1,017.5 | ±0 | ±0% | 16,400 |
2012/07/09 | 1,027 | 1,029 | 1,017.5 | 1,017.5 | -9.5 | -0.9% | 15,000 |
2012/07/06 | 1,032.5 | 1,054 | 1,025 | 1,027 | -55.5 | -5.1% | 109,800 |
2012/07/05 | 1,089 | 1,095 | 1,079 | 1,082.5 | -6 | -0.6% | 6,400 |
2012/07/04 | 1,085.5 | 1,106.5 | 1,085.5 | 1,088.5 | -7 | -0.6% | 10,800 |
2012/07/03 | 1,078.5 | 1,101.5 | 1,078.5 | 1,095.5 | +17 | +1.6% | 9,200 |
2012/07/02 | 1,104.5 | 1,115 | 1,078 | 1,078.5 | -26 | -2.4% | 19,000 |
2012/06/29 | 1,115 | 1,115 | 1,095.5 | 1,104.5 | +8 | +0.7% | 28,800 |
2012/06/28 | 1,105 | 1,110 | 1,096.5 | 1,096.5 | -5.5 | -0.5% | 20,200 |
2012/06/27 | 1,107.5 | 1,108 | 1,085.5 | 1,102 | +26.5 | +2.5% | 117,600 |
2012/06/26 | 1,059 | 1,078 | 1,059 | 1,075.5 | +22 | +2.1% | 42,200 |
2012/06/25 | 1,050 | 1,057 | 1,045 | 1,053.5 | +4.5 | +0.4% | 26,200 |
2012/06/22 | 1,038.5 | 1,050 | 1,038.5 | 1,049 | +5.5 | +0.5% | 13,000 |
2012/06/21 | 1,033.5 | 1,047.5 | 1,033.5 | 1,043.5 | +10 | +1% | 10,400 |
2012/06/20 | 1,032.5 | 1,038.5 | 1,032.5 | 1,033.5 | -6.5 | -0.6% | 42,400 |
2012/06/19 | 1,041.5 | 1,041.5 | 1,033 | 1,040 | +1.5 | +0.1% | 23,200 |
2012/06/18 | 1,043 | 1,043 | 1,034 | 1,038.5 | +20.5 | +2% | 14,200 |
2012/06/15 | 1,018 | 1,021 | 1,013.5 | 1,018 | +6 | +0.6% | 11,200 |
2012/06/14 | 1,012 | 1,020 | 1,010.5 | 1,012 | -4 | -0.4% | 11,200 |
2012/06/13 | 1,004 | 1,016 | 998.5 | 1,016 | +11 | +1.1% | 11,200 |
2012/06/12 | 990 | 1,006.5 | 990 | 1,005 | +2 | +0.2% | 16,800 |
3151~
3200
件表示中 / 6992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 | 273,000円 | +3.9% | 0.0% | 2.56% | 16.45倍 | 0.93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 | 170,000円 | +8.3% | -5.5% | 5.88% | 22.98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 | 252,600円 | +2.1% | -4.5% | 3.96% | 7.03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 | 248,800円 | -0.8% | -9.5% | 4.34% | 9.22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 | 256,000円 | -7.6% | -12.4% | 3.75% | 10.78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