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 |
---|---|---|---|---|---|---|---|
2012/06/11 | 995.5 | 1,029.5 | 990 | 1,003 | +13.5 | +1.4% | 15,600 |
2012/06/08 | 986 | 989.5 | 982.5 | 989.5 | -8.5 | -0.9% | 33,000 |
2012/06/07 | 998.5 | 1,000 | 982.5 | 998 | -0.5 | -0.1% | 18,200 |
2012/06/06 | 992.5 | 999.5 | 988 | 998.5 | +1 | +0.1% | 16,200 |
2012/06/05 | 996 | 997.5 | 985 | 997.5 | +6 | +0.6% | 13,400 |
2012/06/04 | 995 | 1,000 | 985.5 | 991.5 | -15.5 | -1.5% | 17,800 |
2012/06/01 | 1,012 | 1,016 | 1,001.5 | 1,007 | -9 | -0.9% | 15,000 |
2012/05/31 | 1,020 | 1,030 | 1,015 | 1,016 | -18 | -1.7% | 16,400 |
2012/05/30 | 1,033.5 | 1,036.5 | 1,025 | 1,034 | -7.5 | -0.7% | 14,400 |
2012/05/29 | 1,026.5 | 1,042.5 | 1,026.5 | 1,041.5 | +12.5 | +1.2% | 12,400 |
2012/05/28 | 1,030.5 | 1,031.5 | 1,029 | 1,029 | -5.5 | -0.5% | 4,600 |
2012/05/25 | 1,047.5 | 1,047.5 | 1,033.5 | 1,034.5 | -7.5 | -0.7% | 14,000 |
2012/05/24 | 1,037.5 | 1,044 | 1,033.5 | 1,042 | +3 | +0.3% | 14,800 |
2012/05/23 | 1,053.5 | 1,054 | 1,037 | 1,039 | -14 | -1.3% | 18,800 |
2012/05/22 | 1,041 | 1,060 | 1,038.5 | 1,053 | +12.5 | +1.2% | 24,200 |
2012/05/21 | 1,040 | 1,045.5 | 1,035.5 | 1,040.5 | -8 | -0.8% | 48,200 |
2012/05/18 | 1,047.5 | 1,048.5 | 1,037.5 | 1,048.5 | +3.5 | +0.3% | 34,400 |
2012/05/17 | 1,045 | 1,064.5 | 1,037 | 1,045 | +3.5 | +0.3% | 18,600 |
2012/05/16 | 1,043.5 | 1,047.5 | 1,036 | 1,041.5 | +6.5 | +0.6% | 19,800 |
2012/05/15 | 1,038 | 1,044 | 1,033 | 1,035 | -9 | -0.9% | 39,800 |
2012/05/14 | 1,038.5 | 1,044.5 | 1,038.5 | 1,044 | +5.5 | +0.5% | 10,200 |
2012/05/11 | 1,049 | 1,049 | 1,038.5 | 1,038.5 | -12 | -1.1% | 16,600 |
2012/05/10 | 1,038.5 | 1,050.5 | 1,038.5 | 1,050.5 | +12 | +1.2% | 5,000 |
2012/05/09 | 1,045 | 1,053.5 | 1,038.5 | 1,038.5 | -18 | -1.7% | 8,800 |
2012/05/08 | 1,051 | 1,060 | 1,043.5 | 1,056.5 | +5.5 | +0.5% | 6,200 |
2012/05/07 | 1,042.5 | 1,063 | 1,042.5 | 1,051 | -19.5 | -1.8% | 8,800 |
2012/05/02 | 1,036.5 | 1,073.5 | 1,036.5 | 1,070.5 | +37.5 | +3.6% | 18,200 |
2012/05/01 | 1,046 | 1,046.5 | 1,033 | 1,033 | -18 | -1.7% | 15,200 |
2012/04/27 | 1,067 | 1,067.5 | 1,051 | 1,051 | -12 | -1.1% | 8,600 |
2012/04/26 | 1,056 | 1,063 | 1,055 | 1,063 | +8.5 | +0.8% | 6,000 |
2012/04/25 | 1,065 | 1,065 | 1,050.5 | 1,054.5 | +7.5 | +0.7% | 19,400 |
2012/04/24 | 1,052.5 | 1,057.5 | 1,046.5 | 1,047 | -16.5 | -1.6% | 13,400 |
2012/04/23 | 1,074 | 1,077 | 1,060.5 | 1,063.5 | -5.5 | -0.5% | 11,600 |
2012/04/20 | 1,081 | 1,081 | 1,059.5 | 1,069 | -9.5 | -0.9% | 60,000 |
2012/04/19 | 1,076.5 | 1,081 | 1,070 | 1,078.5 | +7.5 | +0.7% | 24,400 |
2012/04/18 | 1,056.5 | 1,071 | 1,053 | 1,071 | +23.5 | +2.2% | 23,000 |
2012/04/17 | 1,042.5 | 1,047.5 | 1,037 | 1,047.5 | +7.5 | +0.7% | 14,800 |
2012/04/16 | 1,039.5 | 1,041.5 | 1,035 | 1,040 | +1 | +0.1% | 14,600 |
2012/04/13 | 1,044.5 | 1,060 | 1,038 | 1,039 | -5.5 | -0.5% | 12,000 |
2012/04/12 | 1,039 | 1,056 | 1,039 | 1,044.5 | +10 | +1% | 24,800 |
2012/04/11 | 1,031.5 | 1,042.5 | 1,030 | 1,034.5 | +3.5 | +0.3% | 35,600 |
2012/04/10 | 1,037.5 | 1,052.5 | 1,030 | 1,031 | -2 | -0.2% | 23,400 |
2012/04/09 | 1,038.5 | 1,039 | 1,031.5 | 1,033 | -12 | -1.1% | 34,200 |
2012/04/06 | 1,060 | 1,060 | 1,035 | 1,045 | -16 | -1.5% | 46,800 |
2012/04/05 | 1,073.5 | 1,075.5 | 1,051.5 | 1,061 | -20.5 | -1.9% | 38,200 |
2012/04/04 | 1,094 | 1,094 | 1,073 | 1,081.5 | -12.5 | -1.1% | 35,200 |
2012/04/03 | 1,100.5 | 1,100.5 | 1,092 | 1,094 | -6.5 | -0.6% | 20,400 |
2012/04/02 | 1,105.5 | 1,107 | 1,100.5 | 1,100.5 | -10.5 | -0.9% | 37,200 |
2012/03/30 | 1,113.5 | 1,113.5 | 1,104.5 | 1,111 | +3.5 | +0.3% | 19,800 |
2012/03/29 | 1,105.5 | 1,110.5 | 1,102 | 1,107.5 | ±0 | ±0% | 31,400 |
3201~
3250
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