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 |
|---|---|---|---|---|---|---|---|
| 2011/06/15 | 1,224.5 | 1,224.5 | 1,216.5 | 1,223.5 | +1.5 | +0.1% | 3,400 |
| 2011/06/14 | 1,218.5 | 1,225 | 1,215 | 1,222 | +9 | +0.7% | 13,200 |
| 2011/06/13 | 1,203.5 | 1,218 | 1,202.5 | 1,213 | +9.5 | +0.8% | 5,000 |
| 2011/06/10 | 1,199.5 | 1,220.5 | 1,199.5 | 1,203.5 | +13.5 | +1.1% | 24,800 |
| 2011/06/09 | 1,198 | 1,198 | 1,177 | 1,190 | -3 | -0.3% | 8,600 |
| 2011/06/08 | 1,198 | 1,198 | 1,193 | 1,193 | +4.5 | +0.4% | 2,400 |
| 2011/06/07 | 1,185 | 1,192.5 | 1,185 | 1,188.5 | -4 | -0.3% | 3,400 |
| 2011/06/06 | 1,177 | 1,192.5 | 1,177 | 1,192.5 | +9 | +0.8% | 7,000 |
| 2011/06/03 | 1,200 | 1,200 | 1,183.5 | 1,183.5 | -18 | -1.5% | 13,600 |
| 2011/06/02 | 1,194 | 1,204 | 1,192 | 1,201.5 | -11 | -0.9% | 5,200 |
| 2011/06/01 | 1,205.5 | 1,212.5 | 1,204 | 1,212.5 | +4 | +0.3% | 6,600 |
| 2011/05/31 | 1,206.5 | 1,225 | 1,200.5 | 1,208.5 | +1.5 | +0.1% | 28,000 |
| 2011/05/30 | 1,196 | 1,209 | 1,194.5 | 1,207 | +11 | +0.9% | 9,000 |
| 2011/05/27 | 1,205.5 | 1,205.5 | 1,187.5 | 1,196 | -13.5 | -1.1% | 4,800 |
| 2011/05/26 | 1,204 | 1,210.5 | 1,198 | 1,209.5 | +14.5 | +1.2% | 8,000 |
| 2011/05/25 | 1,202.5 | 1,202.5 | 1,193 | 1,195 | -7.5 | -0.6% | 9,000 |
| 2011/05/24 | 1,198.5 | 1,202.5 | 1,196 | 1,202.5 | +4.5 | +0.4% | 5,000 |
| 2011/05/23 | 1,202.5 | 1,202.5 | 1,188.5 | 1,198 | +5 | +0.4% | 5,000 |
| 2011/05/20 | 1,208.5 | 1,208.5 | 1,193 | 1,193 | -11 | -0.9% | 34,600 |
| 2011/05/19 | 1,212.5 | 1,212.5 | 1,198.5 | 1,204 | +1 | +0.1% | 15,200 |
| 2011/05/18 | 1,199.5 | 1,204 | 1,180.5 | 1,203 | +17.5 | +1.5% | 10,800 |
| 2011/05/17 | 1,187.5 | 1,188 | 1,169 | 1,185.5 | +16 | +1.4% | 6,000 |
| 2011/05/16 | 1,185 | 1,185 | 1,169 | 1,169.5 | -6 | -0.5% | 4,600 |
| 2011/05/13 | 1,178.5 | 1,191.5 | 1,167.5 | 1,175.5 | -6 | -0.5% | 11,600 |
| 2011/05/12 | 1,187.5 | 1,190 | 1,181.5 | 1,181.5 | -11.5 | -1% | 6,400 |
| 2011/05/11 | 1,191.5 | 1,204 | 1,191.5 | 1,193 | +2.5 | +0.2% | 12,800 |
| 2011/05/10 | 1,175 | 1,194.5 | 1,175 | 1,190.5 | +6 | +0.5% | 5,600 |
| 2011/05/09 | 1,197.5 | 1,197.5 | 1,173 | 1,184.5 | -2.5 | -0.2% | 2,400 |
| 2011/05/06 | 1,187 | 1,187 | 1,164 | 1,187 | -10 | -0.8% | 2,000 |
| 2011/05/02 | 1,200 | 1,200 | 1,184 | 1,197 | -2 | -0.2% | 3,000 |
| 2011/04/28 | 1,187 | 1,200 | 1,185 | 1,199 | +27 | +2.3% | 7,800 |
| 2011/04/27 | 1,187.5 | 1,187.5 | 1,167 | 1,172 | -15.5 | -1.3% | 6,800 |
| 2011/04/26 | 1,187 | 1,201 | 1,175.5 | 1,187.5 | -13.5 | -1.1% | 11,400 |
| 2011/04/25 | 1,213.5 | 1,214 | 1,190 | 1,201 | -7.5 | -0.6% | 7,800 |
| 2011/04/22 | 1,187 | 1,208.5 | 1,187 | 1,208.5 | +12.5 | +1% | 5,800 |
| 2011/04/21 | 1,187 | 1,196 | 1,182.5 | 1,196 | +11 | +0.9% | 2,800 |
| 2011/04/20 | 1,196.5 | 1,207 | 1,185 | 1,185 | -11.5 | -1% | 40,800 |
| 2011/04/19 | 1,200 | 1,206 | 1,185 | 1,196.5 | -3 | -0.3% | 18,000 |
| 2011/04/18 | 1,197.5 | 1,204.5 | 1,192.5 | 1,199.5 | +26 | +2.2% | 14,400 |
| 2011/04/15 | 1,164.5 | 1,188.5 | 1,164.5 | 1,173.5 | +9.5 | +0.8% | 6,800 |
| 2011/04/14 | 1,139 | 1,173 | 1,137.5 | 1,164 | +19 | +1.7% | 13,600 |
| 2011/04/13 | 1,131.5 | 1,145 | 1,131.5 | 1,145 | +13.5 | +1.2% | 4,800 |
| 2011/04/12 | 1,133 | 1,145 | 1,128 | 1,131.5 | -14.5 | -1.3% | 7,200 |
| 2011/04/11 | 1,148 | 1,159 | 1,146 | 1,146 | -9 | -0.8% | 4,000 |
| 2011/04/08 | 1,116.5 | 1,155 | 1,110 | 1,155 | +29 | +2.6% | 8,600 |
| 2011/04/07 | 1,177.5 | 1,177.5 | 1,110 | 1,126 | -33 | -2.8% | 14,600 |
| 2011/04/06 | 1,151 | 1,170 | 1,151 | 1,159 | +14 | +1.2% | 7,400 |
| 2011/04/05 | 1,203.5 | 1,203.5 | 1,135.5 | 1,145 | -70.5 | -5.8% | 8,800 |
| 2011/04/04 | 1,219 | 1,225 | 1,215.5 | 1,215.5 | -8.5 | -0.7% | 1,800 |
| 2011/04/01 | 1,241.5 | 1,249 | 1,216.5 | 1,224 | -11 | -0.9% | 6,600 |
3401～
3450
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
