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 |
|---|---|---|---|---|---|---|---|
| 2011/08/25 | 1,265 | 1,265 | 1,250.5 | 1,259.5 | +9 | +0.7% | 11,200 |
| 2011/08/24 | 1,262.5 | 1,262.5 | 1,250.5 | 1,250.5 | -14 | -1.1% | 7,200 |
| 2011/08/23 | 1,236.5 | 1,264.5 | 1,236.5 | 1,264.5 | +53 | +4.4% | 10,200 |
| 2011/08/22 | 1,252 | 1,253 | 1,203 | 1,211.5 | -42 | -3.4% | 42,600 |
| 2011/08/19 | 1,282 | 1,282 | 1,251.5 | 1,253.5 | -33.5 | -2.6% | 22,000 |
| 2011/08/18 | 1,273.5 | 1,290.5 | 1,256 | 1,287 | +20 | +1.6% | 11,600 |
| 2011/08/17 | 1,258.5 | 1,267.5 | 1,246 | 1,267 | +32 | +2.6% | 11,200 |
| 2011/08/16 | 1,219 | 1,235 | 1,219 | 1,235 | +31 | +2.6% | 5,400 |
| 2011/08/15 | 1,193 | 1,204 | 1,183.5 | 1,204 | +34.5 | +2.9% | 11,200 |
| 2011/08/12 | 1,197.5 | 1,197.5 | 1,162.5 | 1,169.5 | -3 | -0.3% | 8,600 |
| 2011/08/11 | 1,175 | 1,217.5 | 1,162.5 | 1,172.5 | -2 | -0.2% | 9,000 |
| 2011/08/10 | 1,177.5 | 1,182.5 | 1,165 | 1,174.5 | +11.5 | +1% | 6,400 |
| 2011/08/09 | 1,162.5 | 1,167 | 1,150.5 | 1,163 | -14.5 | -1.2% | 14,600 |
| 2011/08/08 | 1,200 | 1,205.5 | 1,177.5 | 1,177.5 | -28 | -2.3% | 9,400 |
| 2011/08/05 | 1,225 | 1,250 | 1,202.5 | 1,205.5 | -19.5 | -1.6% | 8,600 |
| 2011/08/04 | 1,228 | 1,249.5 | 1,225 | 1,225 | -3.5 | -0.3% | 6,600 |
| 2011/08/03 | 1,257 | 1,258.5 | 1,228 | 1,228.5 | -53.5 | -4.2% | 12,200 |
| 2011/08/02 | 1,310 | 1,310 | 1,268.5 | 1,282 | -46 | -3.5% | 7,200 |
| 2011/08/01 | 1,303 | 1,336.5 | 1,302.5 | 1,328 | +25 | +1.9% | 6,000 |
| 2011/07/29 | 1,319.5 | 1,319.5 | 1,301.5 | 1,303 | -16.5 | -1.3% | 5,600 |
| 2011/07/28 | 1,305.5 | 1,348.5 | 1,305.5 | 1,319.5 | +13.5 | +1% | 4,800 |
| 2011/07/27 | 1,311 | 1,314 | 1,304.5 | 1,306 | -19 | -1.4% | 7,000 |
| 2011/07/26 | 1,329 | 1,339.5 | 1,325 | 1,325 | -8.5 | -0.6% | 7,000 |
| 2011/07/25 | 1,359.5 | 1,359.5 | 1,333 | 1,333.5 | -24.5 | -1.8% | 9,200 |
| 2011/07/22 | 1,346 | 1,363 | 1,346 | 1,358 | +10 | +0.7% | 12,600 |
| 2011/07/21 | 1,348 | 1,353.5 | 1,348 | 1,348 | -8.5 | -0.6% | 4,000 |
| 2011/07/20 | 1,359.5 | 1,361.5 | 1,346 | 1,356.5 | +2 | +0.1% | 31,200 |
| 2011/07/19 | 1,349.5 | 1,358.5 | 1,343.5 | 1,354.5 | +11 | +0.8% | 13,600 |
| 2011/07/15 | 1,328 | 1,343.5 | 1,328 | 1,343.5 | +16 | +1.2% | 12,200 |
| 2011/07/14 | 1,349 | 1,349 | 1,325 | 1,327.5 | -12.5 | -0.9% | 16,200 |
| 2011/07/13 | 1,315.5 | 1,350 | 1,315.5 | 1,340 | +28.5 | +2.2% | 32,000 |
| 2011/07/12 | 1,318.5 | 1,320 | 1,306.5 | 1,311.5 | -11 | -0.8% | 4,400 |
| 2011/07/11 | 1,310.5 | 1,324.5 | 1,310 | 1,322.5 | +4.5 | +0.3% | 5,200 |
| 2011/07/08 | 1,310 | 1,324 | 1,310 | 1,318 | +1 | +0.1% | 8,800 |
| 2011/07/07 | 1,309.5 | 1,317 | 1,302.5 | 1,317 | +19.5 | +1.5% | 7,200 |
| 2011/07/06 | 1,265 | 1,297.5 | 1,265 | 1,297.5 | +34.5 | +2.7% | 12,000 |
| 2011/07/05 | 1,260 | 1,282 | 1,253.5 | 1,263 | -13.5 | -1.1% | 8,400 |
| 2011/07/04 | 1,288.5 | 1,290 | 1,275.5 | 1,276.5 | -2.5 | -0.2% | 7,800 |
| 2011/07/01 | 1,289.5 | 1,300 | 1,253 | 1,279 | +14 | +1.1% | 14,800 |
| 2011/06/30 | 1,273.5 | 1,280 | 1,250 | 1,265 | +7.5 | +0.6% | 18,000 |
| 2011/06/29 | 1,249 | 1,257.5 | 1,241.5 | 1,257.5 | +44.5 | +3.7% | 79,400 |
| 2011/06/28 | 1,223 | 1,234 | 1,210.5 | 1,213 | +2 | +0.2% | 15,600 |
| 2011/06/27 | 1,234 | 1,234 | 1,207.5 | 1,211 | -28 | -2.3% | 21,400 |
| 2011/06/24 | 1,235 | 1,242.5 | 1,226 | 1,239 | +4 | +0.3% | 13,600 |
| 2011/06/23 | 1,226.5 | 1,241 | 1,225 | 1,235 | ±0 | ±0% | 9,600 |
| 2011/06/22 | 1,220 | 1,235 | 1,220 | 1,235 | +10.5 | +0.9% | 29,200 |
| 2011/06/21 | 1,221.5 | 1,225 | 1,211.5 | 1,224.5 | +3.5 | +0.3% | 13,800 |
| 2011/06/20 | 1,219 | 1,222 | 1,218.5 | 1,221 | +2.5 | +0.2% | 34,000 |
| 2011/06/17 | 1,225 | 1,225 | 1,182.5 | 1,218.5 | -1.5 | -0.1% | 18,000 |
| 2011/06/16 | 1,224 | 1,224 | 1,218 | 1,220 | -3.5 | -0.3% | 7,000 |
3351～
3400
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
