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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/10/28 | 1,324 | 1,324 | 1,303 | 1,303 | -14 | -1.1% | 9,800 |
| 2011/10/27 | 1,295 | 1,320 | 1,289 | 1,317 | +24.5 | +1.9% | 8,400 |
| 2011/10/26 | 1,280.5 | 1,299.5 | 1,280.5 | 1,292.5 | -7.5 | -0.6% | 2,600 |
| 2011/10/25 | 1,317.5 | 1,317.5 | 1,295.5 | 1,300 | -11.5 | -0.9% | 8,400 |
| 2011/10/24 | 1,295.5 | 1,324 | 1,295.5 | 1,311.5 | +41 | +3.2% | 5,000 |
| 2011/10/21 | 1,270.5 | 1,270.5 | 1,270 | 1,270.5 | -7.5 | -0.6% | 1,200 |
| 2011/10/20 | 1,314 | 1,314.5 | 1,278 | 1,278 | -39 | -3% | 37,200 |
| 2011/10/19 | 1,320 | 1,320 | 1,309 | 1,317 | +1 | +0.1% | 19,200 |
| 2011/10/18 | 1,329.5 | 1,329.5 | 1,312 | 1,316 | -6.5 | -0.5% | 7,800 |
| 2011/10/17 | 1,315 | 1,341.5 | 1,301 | 1,322.5 | +36.5 | +2.8% | 7,800 |
| 2011/10/14 | 1,311.5 | 1,312.5 | 1,286 | 1,286 | -38.5 | -2.9% | 8,800 |
| 2011/10/13 | 1,334.5 | 1,335 | 1,309 | 1,324.5 | -1 | -0.1% | 5,400 |
| 2011/10/12 | 1,295.5 | 1,328 | 1,295.5 | 1,325.5 | +10 | +0.8% | 8,000 |
| 2011/10/11 | 1,273.5 | 1,315.5 | 1,273.5 | 1,315.5 | +42 | +3.3% | 5,800 |
| 2011/10/07 | 1,266.5 | 1,285.5 | 1,266.5 | 1,273.5 | +1.5 | +0.1% | 2,600 |
| 2011/10/06 | 1,257.5 | 1,278 | 1,257.5 | 1,272 | +31 | +2.5% | 4,800 |
| 2011/10/05 | 1,287.5 | 1,287.5 | 1,235.5 | 1,241 | -46.5 | -3.6% | 10,800 |
| 2011/10/04 | 1,288 | 1,322.5 | 1,285 | 1,287.5 | -0.5 | ±0% | 6,600 |
| 2011/10/03 | 1,342.5 | 1,342.5 | 1,275 | 1,288 | -67 | -4.9% | 9,800 |
| 2011/09/30 | 1,357 | 1,357 | 1,315.5 | 1,355 | -5 | -0.4% | 16,200 |
| 2011/09/29 | 1,344.5 | 1,360 | 1,325.5 | 1,360 | +14 | +1% | 33,200 |
| 2011/09/28 | 1,315 | 1,348.5 | 1,286 | 1,346 | +24 | +1.8% | 22,800 |
| 2011/09/27 | 1,296 | 1,322 | 1,238 | 1,322 | +39 | +3% | 47,800 |
| 2011/09/26 | 1,295 | 1,307.5 | 1,279 | 1,283 | -25 | -1.9% | 13,400 |
| 2011/09/22 | 1,320 | 1,320 | 1,284 | 1,308 | -19 | -1.4% | 17,400 |
| 2011/09/21 | 1,342.5 | 1,345.5 | 1,327 | 1,327 | -16.5 | -1.2% | 12,400 |
| 2011/09/20 | 1,339.5 | 1,347 | 1,321 | 1,343.5 | +14.5 | +1.1% | 52,600 |
| 2011/09/16 | 1,324 | 1,339.5 | 1,320.5 | 1,329 | +5.5 | +0.4% | 42,000 |
| 2011/09/15 | 1,323.5 | 1,323.5 | 1,315.5 | 1,323.5 | +15 | +1.1% | 8,400 |
| 2011/09/14 | 1,320 | 1,342.5 | 1,295 | 1,308.5 | -5 | -0.4% | 18,400 |
| 2011/09/13 | 1,297 | 1,320 | 1,290 | 1,313.5 | +7.5 | +0.6% | 14,200 |
| 2011/09/12 | 1,300 | 1,306 | 1,286 | 1,306 | -15.5 | -1.2% | 9,600 |
| 2011/09/09 | 1,311 | 1,324.5 | 1,311 | 1,321.5 | +6 | +0.5% | 27,000 |
| 2011/09/08 | 1,297.5 | 1,320 | 1,295 | 1,315.5 | +18 | +1.4% | 8,600 |
| 2011/09/07 | 1,281 | 1,299.5 | 1,281 | 1,297.5 | +15 | +1.2% | 5,400 |
| 2011/09/06 | 1,277 | 1,282.5 | 1,262.5 | 1,282.5 | +3.5 | +0.3% | 6,000 |
| 2011/09/05 | 1,287 | 1,287 | 1,243.5 | 1,279 | -7.5 | -0.6% | 3,600 |
| 2011/09/02 | 1,280 | 1,295 | 1,258 | 1,286.5 | -4 | -0.3% | 4,200 |
| 2011/09/01 | 1,284 | 1,293 | 1,271 | 1,290.5 | +7 | +0.5% | 7,800 |
| 2011/08/31 | 1,303 | 1,303 | 1,258 | 1,283.5 | -29 | -2.2% | 7,800 |
| 2011/08/30 | 1,269.5 | 1,320 | 1,252 | 1,312.5 | +43.5 | +3.4% | 13,600 |
| 2011/08/29 | 1,273 | 1,273 | 1,259.5 | 1,269 | +9 | +0.7% | 6,400 |
| 2011/08/26 | 1,250 | 1,267.5 | 1,242 | 1,260 | +0.5 | ±0% | 5,800 |
3301～
3350
件表示中 / 6948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 | 290,200円 | +3.9% | 0.0% | 2.41% | 17.49倍 | 0.99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 | 175,100円 | +8.3% | -5.5% | 5.71% | 23.67倍 | 0.86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 | 285,100円 | -7.6% | -12.4% | 3.37% | 12.00倍 | 1.76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 |
| ドウシシャ | 226,300円 | +4.0% | +8.2% | 3.76% | 13.15倍 | 0.94倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 内田洋 | 808,000円 | +10.5% | +11.5% | 2.72% | 10.62倍 | 1.23倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
市場注目の銘柄
チャート関連のコラム
