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 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 1,159.5 | 1,174.5 | 1,157.5 | 1,160 | +1 | +0.1% | 4,200 |
| 2010/10/29 | 1,167 | 1,180 | 1,144 | 1,159 | -15.5 | -1.3% | 14,000 |
| 2010/10/28 | 1,199.5 | 1,199.5 | 1,172.5 | 1,174.5 | -25.5 | -2.1% | 26,000 |
| 2010/10/27 | 1,194.5 | 1,200 | 1,194.5 | 1,200 | +5.5 | +0.5% | 18,800 |
| 2010/10/26 | 1,188.5 | 1,197 | 1,177.5 | 1,194.5 | +2 | +0.2% | 12,600 |
| 2010/10/25 | 1,215 | 1,215 | 1,192.5 | 1,192.5 | -16.5 | -1.4% | 10,800 |
| 2010/10/22 | 1,203 | 1,214 | 1,201 | 1,209 | +6 | +0.5% | 13,600 |
| 2010/10/21 | 1,195 | 1,220 | 1,181 | 1,203 | +0.5 | ±0% | 10,800 |
| 2010/10/20 | 1,224.5 | 1,224.5 | 1,174.5 | 1,202.5 | -38 | -3.1% | 43,200 |
| 2010/10/19 | 1,246.5 | 1,247 | 1,240.5 | 1,240.5 | -1 | -0.1% | 17,800 |
| 2010/10/18 | 1,221 | 1,243.5 | 1,221 | 1,241.5 | +21 | +1.7% | 7,600 |
| 2010/10/15 | 1,230 | 1,230 | 1,219.5 | 1,220.5 | -11 | -0.9% | 12,800 |
| 2010/10/14 | 1,217 | 1,238.5 | 1,217 | 1,231.5 | +17.5 | +1.4% | 12,200 |
| 2010/10/13 | 1,214.5 | 1,227.5 | 1,200.5 | 1,214 | +2.5 | +0.2% | 14,600 |
| 2010/10/12 | 1,235 | 1,259.5 | 1,211.5 | 1,211.5 | -15.5 | -1.3% | 18,400 |
| 2010/10/08 | 1,250.5 | 1,270 | 1,227 | 1,227 | -31 | -2.5% | 19,000 |
| 2010/10/07 | 1,254 | 1,264.5 | 1,251.5 | 1,258 | +1.5 | +0.1% | 14,800 |
| 2010/10/06 | 1,265 | 1,265 | 1,248.5 | 1,256.5 | -11 | -0.9% | 8,400 |
| 2010/10/05 | 1,250 | 1,276.5 | 1,241.5 | 1,267.5 | +11 | +0.9% | 16,600 |
| 2010/10/04 | 1,268.5 | 1,276.5 | 1,256.5 | 1,256.5 | -17.5 | -1.4% | 5,800 |
| 2010/10/01 | 1,272.5 | 1,277.5 | 1,263 | 1,274 | +4.5 | +0.4% | 9,400 |
| 2010/09/30 | 1,291 | 1,292.5 | 1,264.5 | 1,269.5 | -21.5 | -1.7% | 14,200 |
| 2010/09/29 | 1,272 | 1,295 | 1,272 | 1,291 | +16.5 | +1.3% | 14,000 |
| 2010/09/28 | 1,279 | 1,290 | 1,250.5 | 1,274.5 | -5.5 | -0.4% | 13,000 |
| 2010/09/27 | 1,250.5 | 1,284.5 | 1,250.5 | 1,280 | +20.5 | +1.6% | 48,600 |
| 2010/09/24 | 1,258 | 1,272.5 | 1,257.5 | 1,259.5 | -18 | -1.4% | 18,000 |
| 2010/09/22 | 1,267.5 | 1,284 | 1,258 | 1,277.5 | +8.5 | +0.7% | 6,800 |
| 2010/09/21 | 1,291.5 | 1,291.5 | 1,266.5 | 1,269 | -22 | -1.7% | 38,400 |
| 2010/09/17 | 1,275 | 1,295.5 | 1,275 | 1,291 | +17 | +1.3% | 18,800 |
| 2010/09/16 | 1,289.5 | 1,289.5 | 1,260 | 1,274 | -3.5 | -0.3% | 16,400 |
| 2010/09/15 | 1,282 | 1,283.5 | 1,259 | 1,277.5 | +7 | +0.6% | 26,800 |
| 2010/09/14 | 1,265 | 1,277 | 1,263 | 1,270.5 | +0.5 | ±0% | 12,800 |
| 2010/09/13 | 1,277 | 1,279.5 | 1,265 | 1,270 | -2.5 | -0.2% | 14,200 |
| 2010/09/10 | 1,275 | 1,287.5 | 1,266 | 1,272.5 | +5.5 | +0.4% | 34,400 |
| 2010/09/09 | 1,265.5 | 1,269 | 1,262.5 | 1,267 | +16.5 | +1.3% | 5,600 |
| 2010/09/08 | 1,243 | 1,252.5 | 1,233 | 1,250.5 | -2 | -0.2% | 11,400 |
| 2010/09/07 | 1,255 | 1,257 | 1,247 | 1,252.5 | -15 | -1.2% | 3,600 |
| 2010/09/06 | 1,229.5 | 1,271 | 1,229.5 | 1,267.5 | +43.5 | +3.6% | 14,200 |
| 2010/09/03 | 1,227.5 | 1,229 | 1,222 | 1,224 | -10 | -0.8% | 7,400 |
| 2010/09/02 | 1,249.5 | 1,249.5 | 1,226.5 | 1,234 | +9.5 | +0.8% | 13,200 |
| 2010/09/01 | 1,234 | 1,239 | 1,213.5 | 1,224.5 | -15.5 | -1.3% | 17,200 |
| 2010/08/31 | 1,265.5 | 1,289.5 | 1,238.5 | 1,240 | -50.5 | -3.9% | 15,400 |
| 2010/08/30 | 1,263.5 | 1,302 | 1,263.5 | 1,290.5 | +3 | +0.2% | 29,200 |
| 2010/08/27 | 1,253 | 1,287.5 | 1,253 | 1,287.5 | +32 | +2.5% | 11,000 |
| 2010/08/26 | 1,262 | 1,262 | 1,249.5 | 1,255.5 | -6.5 | -0.5% | 5,800 |
| 2010/08/25 | 1,245 | 1,267 | 1,234.5 | 1,262 | +17 | +1.4% | 14,600 |
| 2010/08/24 | 1,276.5 | 1,278 | 1,243.5 | 1,245 | -31 | -2.4% | 12,000 |
| 2010/08/23 | 1,280.5 | 1,305.5 | 1,274 | 1,276 | -4.5 | -0.4% | 11,400 |
| 2010/08/20 | 1,288.5 | 1,299.5 | 1,264.5 | 1,280.5 | -10.5 | -0.8% | 37,200 |
| 2010/08/19 | 1,288 | 1,302 | 1,283 | 1,291 | +8 | +0.6% | 44,800 |
3551～
3600
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
