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 |
|---|---|---|---|---|---|---|---|
| 2011/03/22 | 1,130 | 1,168.5 | 1,108.5 | 1,166.5 | +69 | +6.3% | 44,200 |
| 2011/03/18 | 1,065 | 1,101.5 | 1,065 | 1,097.5 | +56 | +5.4% | 18,200 |
| 2011/03/17 | 1,011 | 1,050 | 1,006 | 1,041.5 | +5.5 | +0.5% | 18,200 |
| 2011/03/16 | 1,006 | 1,050 | 1,000.5 | 1,036 | +35.5 | +3.5% | 21,600 |
| 2011/03/15 | 1,010 | 1,040 | 950 | 1,000.5 | -59.5 | -5.6% | 20,400 |
| 2011/03/14 | 975 | 1,125 | 975 | 1,060 | -102.5 | -8.8% | 20,400 |
| 2011/03/11 | 1,175.5 | 1,177.5 | 1,162.5 | 1,162.5 | -15 | -1.3% | 42,600 |
| 2011/03/10 | 1,189.5 | 1,189.5 | 1,174 | 1,177.5 | -4 | -0.3% | 11,000 |
| 2011/03/09 | 1,189 | 1,195.5 | 1,181.5 | 1,181.5 | +7.5 | +0.6% | 13,000 |
| 2011/03/08 | 1,187 | 1,189 | 1,174 | 1,174 | -4 | -0.3% | 10,200 |
| 2011/03/07 | 1,190 | 1,190 | 1,173.5 | 1,178 | -13.5 | -1.1% | 13,600 |
| 2011/03/04 | 1,197 | 1,197 | 1,180.5 | 1,191.5 | +8 | +0.7% | 6,600 |
| 2011/03/03 | 1,170.5 | 1,187.5 | 1,170.5 | 1,183.5 | +13.5 | +1.2% | 7,200 |
| 2011/03/02 | 1,186 | 1,189.5 | 1,170 | 1,170 | -26 | -2.2% | 10,200 |
| 2011/03/01 | 1,190 | 1,196.5 | 1,182.5 | 1,196 | +6 | +0.5% | 7,200 |
| 2011/02/28 | 1,172 | 1,197 | 1,172 | 1,190 | +18 | +1.5% | 15,400 |
| 2011/02/25 | 1,167 | 1,174.5 | 1,167 | 1,172 | +10.5 | +0.9% | 14,400 |
| 2011/02/24 | 1,165.5 | 1,174.5 | 1,160.5 | 1,161.5 | -4 | -0.3% | 10,400 |
| 2011/02/23 | 1,170 | 1,186.5 | 1,165.5 | 1,165.5 | -4.5 | -0.4% | 12,000 |
| 2011/02/22 | 1,171.5 | 1,175.5 | 1,169 | 1,170 | -11 | -0.9% | 10,000 |
| 2011/02/21 | 1,183.5 | 1,183.5 | 1,168 | 1,181 | -3.5 | -0.3% | 37,000 |
| 2011/02/18 | 1,189 | 1,189 | 1,180 | 1,184.5 | +7.5 | +0.6% | 15,200 |
| 2011/02/17 | 1,177.5 | 1,180 | 1,175.5 | 1,177 | +6.5 | +0.6% | 12,000 |
| 2011/02/16 | 1,172 | 1,173 | 1,170.5 | 1,170.5 | -5 | -0.4% | 5,200 |
| 2011/02/15 | 1,170 | 1,180 | 1,169.5 | 1,175.5 | +1 | +0.1% | 5,800 |
| 2011/02/14 | 1,173.5 | 1,182 | 1,173 | 1,174.5 | +2 | +0.2% | 4,600 |
| 2011/02/10 | 1,181.5 | 1,187 | 1,170 | 1,172.5 | -9 | -0.8% | 9,400 |
| 2011/02/09 | 1,171.5 | 1,182.5 | 1,171 | 1,181.5 | +11 | +0.9% | 8,400 |
| 2011/02/08 | 1,170.5 | 1,177 | 1,168 | 1,170.5 | +0.5 | ±0% | 8,200 |
| 2011/02/07 | 1,175 | 1,175.5 | 1,170 | 1,170 | -4.5 | -0.4% | 8,000 |
| 2011/02/04 | 1,169.5 | 1,179 | 1,169.5 | 1,174.5 | +15.5 | +1.3% | 7,000 |
| 2011/02/03 | 1,147 | 1,159 | 1,147 | 1,159 | +0.5 | ±0% | 10,800 |
| 2011/02/02 | 1,154 | 1,172.5 | 1,154 | 1,158.5 | +4.5 | +0.4% | 10,200 |
| 2011/02/01 | 1,156.5 | 1,161 | 1,150 | 1,154 | -2.5 | -0.2% | 6,400 |
| 2011/01/31 | 1,165 | 1,165 | 1,152 | 1,156.5 | -16 | -1.4% | 8,000 |
| 2011/01/28 | 1,185 | 1,185 | 1,172.5 | 1,172.5 | -17.5 | -1.5% | 16,200 |
| 2011/01/27 | 1,180.5 | 1,193 | 1,180.5 | 1,190 | +9.5 | +0.8% | 6,600 |
| 2011/01/26 | 1,182.5 | 1,197 | 1,179 | 1,180.5 | -18.5 | -1.5% | 12,000 |
| 2011/01/25 | 1,191.5 | 1,201 | 1,171.5 | 1,199 | +10.5 | +0.9% | 23,200 |
| 2011/01/24 | 1,186.5 | 1,189 | 1,183.5 | 1,188.5 | +3 | +0.3% | 13,600 |
| 2011/01/21 | 1,202.5 | 1,202.5 | 1,185.5 | 1,185.5 | -21 | -1.7% | 17,200 |
| 2011/01/20 | 1,206 | 1,207.5 | 1,201 | 1,206.5 | -14.5 | -1.2% | 45,000 |
| 2011/01/19 | 1,222.5 | 1,223.5 | 1,216 | 1,221 | -1 | -0.1% | 25,600 |
| 2011/01/18 | 1,219 | 1,222.5 | 1,208 | 1,222 | +7.5 | +0.6% | 24,200 |
| 2011/01/17 | 1,221 | 1,221 | 1,212.5 | 1,214.5 | +2 | +0.2% | 7,200 |
| 2011/01/14 | 1,216.5 | 1,217.5 | 1,211 | 1,212.5 | +0.5 | ±0% | 10,600 |
| 2011/01/13 | 1,207.5 | 1,217 | 1,206 | 1,212 | +4.5 | +0.4% | 6,600 |
| 2011/01/12 | 1,208 | 1,216.5 | 1,207 | 1,207.5 | -2 | -0.2% | 13,800 |
| 2011/01/11 | 1,206 | 1,219 | 1,203 | 1,209.5 | +9 | +0.7% | 7,600 |
| 2011/01/07 | 1,211 | 1,212 | 1,200.5 | 1,200.5 | -4.5 | -0.4% | 7,400 |
3501～
3550
件表示中 / 6991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 | 274,200円 | +3.9% | 0.0% | 2.55% | 16.52倍 | 0.94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 | 171,700円 | +8.3% | -5.5% | 5.82% | 23.21倍 | 0.84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 |
| カメイ | 254,800円 | +2.1% | -4.5% | 3.92% | 7.09倍 | 0.49倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 第一実 | 251,100円 | -0.8% | -9.5% | 4.30% | 9.31倍 | 1.00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 |
| 東エレデバ | 259,700円 | -7.6% | -12.4% | 3.70% | 10.93倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
