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 |
|---|---|---|---|---|---|---|---|
| 2011/02/22 | 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 |
| 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 |
3551～
3600
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
