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 |
---|---|---|---|---|---|---|---|
2012/03/28 | 1,109 | 1,121.5 | 1,102.5 | 1,107.5 | -31.5 | -2.8% | 56,200 |
2012/03/27 | 1,139.5 | 1,140 | 1,126 | 1,139 | +18.5 | +1.7% | 34,800 |
2012/03/26 | 1,127.5 | 1,127.5 | 1,117.5 | 1,120.5 | -3 | -0.3% | 31,800 |
2012/03/23 | 1,124 | 1,124 | 1,117 | 1,123.5 | -0.5 | ±0% | 25,800 |
2012/03/22 | 1,140 | 1,140 | 1,120 | 1,124 | -17 | -1.5% | 34,200 |
2012/03/21 | 1,142 | 1,144.5 | 1,138.5 | 1,141 | +0.5 | ±0% | 60,200 |
2012/03/19 | 1,140 | 1,143 | 1,137.5 | 1,140.5 | -3 | -0.3% | 47,200 |
2012/03/16 | 1,144.5 | 1,144.5 | 1,137.5 | 1,143.5 | +2.5 | +0.2% | 28,200 |
2012/03/15 | 1,141 | 1,147.5 | 1,136.5 | 1,141 | +5 | +0.4% | 29,800 |
2012/03/14 | 1,141.5 | 1,148 | 1,135.5 | 1,136 | +1.5 | +0.1% | 27,200 |
2012/03/13 | 1,148.5 | 1,148.5 | 1,134.5 | 1,134.5 | -0.5 | ±0% | 17,200 |
2012/03/12 | 1,148.5 | 1,148.5 | 1,132.5 | 1,135 | -10 | -0.9% | 27,800 |
2012/03/09 | 1,133.5 | 1,145.5 | 1,133 | 1,145 | +12 | +1.1% | 47,000 |
2012/03/08 | 1,133 | 1,136 | 1,128.5 | 1,133 | +6.5 | +0.6% | 16,000 |
2012/03/07 | 1,115.5 | 1,127.5 | 1,115 | 1,126.5 | +6 | +0.5% | 21,000 |
2012/03/06 | 1,130.5 | 1,137.5 | 1,120 | 1,120.5 | -10 | -0.9% | 20,800 |
2012/03/05 | 1,143 | 1,150 | 1,130.5 | 1,130.5 | -11.5 | -1% | 21,200 |
2012/03/02 | 1,129.5 | 1,142 | 1,129.5 | 1,142 | +12.5 | +1.1% | 16,600 |
2012/03/01 | 1,130 | 1,148 | 1,113 | 1,129.5 | -2 | -0.2% | 50,000 |
2012/02/29 | 1,145 | 1,152 | 1,130 | 1,131.5 | -13.5 | -1.2% | 42,600 |
2012/02/28 | 1,136.5 | 1,147.5 | 1,124 | 1,145 | +6.5 | +0.6% | 45,200 |
2012/02/27 | 1,144.5 | 1,149.5 | 1,135 | 1,138.5 | +3.5 | +0.3% | 47,200 |
2012/02/24 | 1,129 | 1,135 | 1,126.5 | 1,135 | +8.5 | +0.8% | 34,000 |
2012/02/23 | 1,123.5 | 1,130 | 1,120.5 | 1,126.5 | +1.5 | +0.1% | 34,400 |
2012/02/22 | 1,124 | 1,128 | 1,116.5 | 1,125 | +8 | +0.7% | 38,800 |
2012/02/21 | 1,122.5 | 1,125.5 | 1,114 | 1,117 | -4 | -0.4% | 29,000 |
2012/02/20 | 1,128.5 | 1,135 | 1,121 | 1,121 | +4 | +0.4% | 64,600 |
2012/02/17 | 1,110 | 1,118.5 | 1,105 | 1,117 | +7 | +0.6% | 58,000 |
2012/02/16 | 1,113 | 1,115.5 | 1,108.5 | 1,110 | -3 | -0.3% | 39,600 |
2012/02/15 | 1,113.5 | 1,117.5 | 1,108.5 | 1,113 | +0.5 | ±0% | 36,600 |
2012/02/14 | 1,109.5 | 1,112.5 | 1,102.5 | 1,112.5 | +3 | +0.3% | 24,200 |
2012/02/13 | 1,111 | 1,115.5 | 1,107 | 1,109.5 | -1 | -0.1% | 16,400 |
2012/02/10 | 1,120 | 1,120 | 1,107.5 | 1,110.5 | -14.5 | -1.3% | 56,800 |
2012/02/09 | 1,116 | 1,125 | 1,115 | 1,125 | +2.5 | +0.2% | 56,400 |
2012/02/08 | 1,120 | 1,124.5 | 1,115.5 | 1,122.5 | +2.5 | +0.2% | 67,200 |
2012/02/07 | 1,117.5 | 1,120.5 | 1,111 | 1,120 | +3 | +0.3% | 55,000 |
2012/02/06 | 1,117.5 | 1,132.5 | 1,107.5 | 1,117 | +4.5 | +0.4% | 74,400 |
2012/02/03 | 1,115.5 | 1,116.5 | 1,104.5 | 1,112.5 | -3.5 | -0.3% | 69,200 |
2012/02/02 | 1,109 | 1,117.5 | 1,107.5 | 1,116 | +6.5 | +0.6% | 39,600 |
2012/02/01 | 1,104 | 1,120 | 1,100.5 | 1,109.5 | +9 | +0.8% | 103,600 |
2012/01/31 | 1,100 | 1,102.5 | 1,095 | 1,100.5 | -1.5 | -0.1% | 68,600 |
2012/01/30 | 1,093 | 1,105 | 1,089 | 1,102 | +10.5 | +1% | 62,400 |
2012/01/27 | 1,091 | 1,096.5 | 1,090 | 1,091.5 | -0.5 | ±0% | 25,400 |
2012/01/26 | 1,099 | 1,102.5 | 1,090 | 1,092 | -5 | -0.5% | 75,600 |
2012/01/25 | 1,102.5 | 1,104.5 | 1,096.5 | 1,097 | -23 | -2.1% | 335,800 |
2012/01/24 | 1,137.5 | 1,138.5 | 1,120 | 1,120 | -18.5 | -1.6% | 59,400 |
2012/01/23 | 1,135 | 1,153.5 | 1,133 | 1,138.5 | +7 | +0.6% | 39,000 |
2012/01/20 | 1,134 | 1,139 | 1,119 | 1,131.5 | +4.5 | +0.4% | 95,200 |
2012/01/19 | 1,122.5 | 1,127.5 | 1,120 | 1,127 | +7 | +0.6% | 31,800 |
2012/01/18 | 1,112.5 | 1,124.5 | 1,100 | 1,120 | -2.5 | -0.2% | 132,200 |
3251~
3300
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 | 0.94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 | 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 | 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 | 256,000円 | -7.6% | -12.4% | 3.75% | 10.77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