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 |
|---|---|---|---|---|---|---|---|
| 2011/09/30 | 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 |
| 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 |
3401～
3450
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
