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 |
|---|---|---|---|---|---|---|---|
| 2012/01/16 | 1,176.5 | 1,180.5 | 1,124.5 | 1,124.5 | -59 | -5% | 130,000 |
| 2012/01/13 | 1,175 | 1,192.5 | 1,175 | 1,183.5 | +8 | +0.7% | 36,600 |
| 2012/01/12 | 1,181.5 | 1,181.5 | 1,175.5 | 1,175.5 | -7.5 | -0.6% | 19,000 |
| 2012/01/11 | 1,175.5 | 1,185 | 1,175.5 | 1,183 | +2 | +0.2% | 40,000 |
| 2012/01/10 | 1,203 | 1,204.5 | 1,176.5 | 1,181 | -34.5 | -2.8% | 58,000 |
| 2012/01/06 | 1,203 | 1,253 | 1,190 | 1,215.5 | -62.5 | -4.9% | 150,200 |
| 2012/01/05 | 1,284 | 1,284 | 1,276 | 1,278 | -6.5 | -0.5% | 1,800 |
| 2012/01/04 | 1,270.5 | 1,294.5 | 1,270.5 | 1,284.5 | +14.5 | +1.1% | 9,000 |
| 2011/12/30 | 1,250.5 | 1,270 | 1,250 | 1,270 | +7 | +0.6% | 4,400 |
| 2011/12/29 | 1,273.5 | 1,273.5 | 1,254 | 1,263 | +12.5 | +1% | 1,800 |
| 2011/12/28 | 1,260 | 1,260 | 1,250.5 | 1,250.5 | -17.5 | -1.4% | 1,800 |
| 2011/12/27 | 1,265 | 1,268 | 1,260.5 | 1,268 | -7.5 | -0.6% | 800 |
| 2011/12/26 | 1,283 | 1,283 | 1,275 | 1,275.5 | -7.5 | -0.6% | 6,200 |
| 2011/12/22 | 1,289.5 | 1,290 | 1,277.5 | 1,283 | -7.5 | -0.6% | 7,200 |
| 2011/12/21 | 1,289 | 1,290.5 | 1,289 | 1,290.5 | +1.5 | +0.1% | 2,400 |
| 2011/12/20 | 1,304.5 | 1,304.5 | 1,286 | 1,289 | -19.5 | -1.5% | 34,200 |
| 2011/12/19 | 1,304.5 | 1,312 | 1,275.5 | 1,308.5 | +11.5 | +0.9% | 10,400 |
| 2011/12/16 | 1,323 | 1,323 | 1,295.5 | 1,297 | -9 | -0.7% | 14,000 |
| 2011/12/15 | 1,323.5 | 1,323.5 | 1,306 | 1,306 | +4 | +0.3% | 6,400 |
| 2011/12/14 | 1,322 | 1,322 | 1,302 | 1,302 | -20 | -1.5% | 7,800 |
| 2011/12/13 | 1,324.5 | 1,324.5 | 1,315 | 1,322 | +5 | +0.4% | 12,000 |
| 2011/12/12 | 1,325 | 1,325 | 1,316 | 1,317 | +3.5 | +0.3% | 11,400 |
| 2011/12/09 | 1,295.5 | 1,320.5 | 1,295.5 | 1,313.5 | +18 | +1.4% | 32,000 |
| 2011/12/08 | 1,288 | 1,311 | 1,287.5 | 1,295.5 | +0.5 | ±0% | 3,600 |
| 2011/12/07 | 1,298.5 | 1,314 | 1,265 | 1,295 | -3.5 | -0.3% | 12,200 |
| 2011/12/06 | 1,296 | 1,321 | 1,296 | 1,298.5 | -18 | -1.4% | 4,200 |
| 2011/12/05 | 1,307.5 | 1,324.5 | 1,300 | 1,316.5 | +9 | +0.7% | 5,000 |
| 2011/12/02 | 1,290 | 1,315.5 | 1,290 | 1,307.5 | +42.5 | +3.4% | 6,800 |
| 2011/12/01 | 1,295 | 1,300 | 1,265 | 1,265 | -31.5 | -2.4% | 5,400 |
| 2011/11/30 | 1,284.5 | 1,297.5 | 1,272.5 | 1,296.5 | -1.5 | -0.1% | 10,200 |
| 2011/11/29 | 1,277.5 | 1,298 | 1,252.5 | 1,298 | +20.5 | +1.6% | 4,800 |
| 2011/11/28 | 1,275 | 1,294.5 | 1,275 | 1,277.5 | -3 | -0.2% | 5,400 |
| 2011/11/25 | 1,311.5 | 1,311.5 | 1,280.5 | 1,280.5 | -16.5 | -1.3% | 8,200 |
| 2011/11/24 | 1,300 | 1,300 | 1,287.5 | 1,297 | -3 | -0.2% | 7,400 |
| 2011/11/22 | 1,287 | 1,317 | 1,275 | 1,300 | +5 | +0.4% | 9,200 |
| 2011/11/21 | 1,296 | 1,296 | 1,295 | 1,295 | +8.5 | +0.7% | 28,200 |
| 2011/11/18 | 1,290.5 | 1,290.5 | 1,282.5 | 1,286.5 | -6.5 | -0.5% | 11,400 |
| 2011/11/17 | 1,280 | 1,293 | 1,265 | 1,293 | +22 | +1.7% | 9,400 |
| 2011/11/16 | 1,270 | 1,271 | 1,267.5 | 1,271 | +1 | +0.1% | 3,800 |
| 2011/11/15 | 1,277.5 | 1,277.5 | 1,261 | 1,270 | -3 | -0.2% | 1,000 |
| 2011/11/14 | 1,256 | 1,277 | 1,256 | 1,273 | -2 | -0.2% | 1,600 |
| 2011/11/11 | 1,272 | 1,275 | 1,255 | 1,275 | +2.5 | +0.2% | 3,800 |
| 2011/11/10 | 1,265.5 | 1,272.5 | 1,249.5 | 1,272.5 | -1 | -0.1% | 4,800 |
| 2011/11/09 | 1,283 | 1,283 | 1,273 | 1,273.5 | -1.5 | -0.1% | 3,200 |
| 2011/11/08 | 1,271 | 1,292.5 | 1,271 | 1,275 | -16.5 | -1.3% | 2,600 |
| 2011/11/07 | 1,283.5 | 1,291.5 | 1,265 | 1,291.5 | ±0 | ±0% | 3,000 |
| 2011/11/04 | 1,249.5 | 1,291.5 | 1,225 | 1,291.5 | +42.5 | +3.4% | 6,200 |
| 2011/11/02 | 1,263.5 | 1,268.5 | 1,249 | 1,249 | -39.5 | -3.1% | 13,600 |
| 2011/11/01 | 1,278 | 1,319 | 1,268.5 | 1,288.5 | +8 | +0.6% | 5,800 |
| 2011/10/31 | 1,310 | 1,310 | 1,277 | 1,280.5 | -22.5 | -1.7% | 10,800 |
3301～
3350
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 | 273,600円 | +3.9% | 0.0% | 2.56% | 16.48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 | 170,200円 | +8.3% | -5.5% | 5.88% | 23.01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 | 255,200円 | +2.1% | -4.5% | 3.92% | 7.10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 | 248,900円 | -0.8% | -9.5% | 4.34% | 9.23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 | 256,500円 | -7.6% | -12.4% | 3.74% | 10.80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
