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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 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 |
| 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 |
3451～
3500
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
