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 |
|---|---|---|---|---|---|---|---|
| 2012/02/28 | 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 |
| 2012/01/17 | 1,149 | 1,157.5 | 1,121 | 1,122.5 | -2 | -0.2% | 110,000 |
| 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 |
3301～
3350
件表示中 / 7022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 | 287,500円 | +3.9% | 0.0% | 2.43% | 17.33倍 | 0.98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 | 179,000円 | +8.3% | -5.5% | 5.59% | 24.29倍 | 0.88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 |
| 東エレデバ | 293,800円 | -7.6% | -12.4% | 3.27% | 12.44倍 | 1.82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 |
| 第一実 | 259,700円 | -0.8% | -9.5% | 4.16% | 9.64倍 | 1.04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 |
| 伯 東 | 392,500円 | +1.6% | -22.1% | 5.10% | 15.08倍 | 1.13倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
