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 |
|---|---|---|---|---|---|---|---|
| 2011/01/18 | 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 |
| 2011/01/06 | 1,211 | 1,211 | 1,199.5 | 1,205 | +1.5 | +0.1% | 5,400 |
| 2011/01/05 | 1,199 | 1,206 | 1,193 | 1,203.5 | +2 | +0.2% | 14,600 |
| 2011/01/04 | 1,216 | 1,216 | 1,191.5 | 1,201.5 | -11 | -0.9% | 8,000 |
| 2010/12/30 | 1,195.5 | 1,214 | 1,189 | 1,212.5 | +11.5 | +1% | 7,000 |
| 2010/12/29 | 1,193.5 | 1,206.5 | 1,193.5 | 1,201 | +1.5 | +0.1% | 5,200 |
| 2010/12/28 | 1,198 | 1,220.5 | 1,192.5 | 1,199.5 | -5.5 | -0.5% | 9,200 |
| 2010/12/27 | 1,213 | 1,224 | 1,185 | 1,205 | -5.5 | -0.5% | 12,400 |
| 2010/12/24 | 1,207.5 | 1,212.5 | 1,198 | 1,210.5 | -14.5 | -1.2% | 7,800 |
| 2010/12/22 | 1,213.5 | 1,229 | 1,213.5 | 1,225 | +3.5 | +0.3% | 6,600 |
| 2010/12/21 | 1,221.5 | 1,250 | 1,221.5 | 1,221.5 | ±0 | ±0% | 19,200 |
| 2010/12/20 | 1,229.5 | 1,229.5 | 1,215 | 1,221.5 | -8.5 | -0.7% | 45,600 |
| 2010/12/17 | 1,225 | 1,237 | 1,225 | 1,230 | +5.5 | +0.4% | 36,600 |
| 2010/12/16 | 1,224.5 | 1,224.5 | 1,218 | 1,224.5 | -0.5 | ±0% | 8,000 |
| 2010/12/15 | 1,225 | 1,225 | 1,184 | 1,225 | +0.5 | ±0% | 16,800 |
| 2010/12/14 | 1,224.5 | 1,224.5 | 1,215.5 | 1,224.5 | +10.5 | +0.9% | 15,600 |
| 2010/12/13 | 1,211 | 1,214 | 1,202.5 | 1,214 | +11.5 | +1% | 19,200 |
| 2010/12/10 | 1,202 | 1,203 | 1,195 | 1,202.5 | ±0 | ±0% | 41,000 |
| 2010/12/09 | 1,212.5 | 1,212.5 | 1,202.5 | 1,202.5 | -9.5 | -0.8% | 11,000 |
| 2010/12/08 | 1,207 | 1,212 | 1,201 | 1,212 | +12 | +1% | 23,600 |
| 2010/12/07 | 1,199.5 | 1,200 | 1,196.5 | 1,200 | -7.5 | -0.6% | 12,200 |
| 2010/12/06 | 1,197 | 1,207.5 | 1,189.5 | 1,207.5 | +19.5 | +1.6% | 10,400 |
| 2010/12/03 | 1,185 | 1,200 | 1,185 | 1,188 | +5 | +0.4% | 13,400 |
| 2010/12/02 | 1,190 | 1,190 | 1,178.5 | 1,183 | +5 | +0.4% | 6,600 |
| 2010/12/01 | 1,177 | 1,186 | 1,175.5 | 1,178 | +0.5 | ±0% | 7,400 |
| 2010/11/30 | 1,192.5 | 1,192.5 | 1,176 | 1,177.5 | -17.5 | -1.5% | 14,800 |
| 2010/11/29 | 1,195.5 | 1,205.5 | 1,194.5 | 1,195 | -1 | -0.1% | 5,000 |
| 2010/11/26 | 1,188.5 | 1,200 | 1,188.5 | 1,196 | -4.5 | -0.4% | 6,000 |
| 2010/11/25 | 1,219.5 | 1,219.5 | 1,193.5 | 1,200.5 | -11 | -0.9% | 15,600 |
| 2010/11/24 | 1,203 | 1,221 | 1,203 | 1,211.5 | -7 | -0.6% | 8,000 |
| 2010/11/22 | 1,222.5 | 1,222.5 | 1,212 | 1,218.5 | +6.5 | +0.5% | 38,200 |
| 2010/11/19 | 1,219.5 | 1,221 | 1,210.5 | 1,212 | -5 | -0.4% | 17,000 |
| 2010/11/18 | 1,204.5 | 1,217 | 1,197.5 | 1,217 | +21 | +1.8% | 21,600 |
| 2010/11/17 | 1,205 | 1,205 | 1,194 | 1,196 | -10 | -0.8% | 9,000 |
| 2010/11/16 | 1,216.5 | 1,216.5 | 1,195.5 | 1,206 | +4.5 | +0.4% | 8,000 |
| 2010/11/15 | 1,205 | 1,205 | 1,195 | 1,201.5 | +5.5 | +0.5% | 6,000 |
| 2010/11/12 | 1,208 | 1,208.5 | 1,196 | 1,196 | -12 | -1% | 6,800 |
| 2010/11/11 | 1,205 | 1,215 | 1,205 | 1,208 | -13 | -1.1% | 7,200 |
| 2010/11/10 | 1,194 | 1,224.5 | 1,194 | 1,221 | +26.5 | +2.2% | 10,000 |
| 2010/11/09 | 1,199.5 | 1,208.5 | 1,194.5 | 1,194.5 | -14 | -1.2% | 4,600 |
| 2010/11/08 | 1,210 | 1,212.5 | 1,180 | 1,208.5 | -1 | -0.1% | 9,000 |
| 2010/11/05 | 1,194.5 | 1,216.5 | 1,194.5 | 1,209.5 | +33 | +2.8% | 25,200 |
| 2010/11/04 | 1,162 | 1,198.5 | 1,162 | 1,176.5 | +14.5 | +1.2% | 15,400 |
| 2010/11/02 | 1,176 | 1,176 | 1,160 | 1,162 | +2 | +0.2% | 9,800 |
3501～
3550
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
