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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 1,274.5 | 1,283 | 1,262.5 | 1,283 | +25 | +2% | 9,000 |
| 2010/08/17 | 1,267.5 | 1,267.5 | 1,252 | 1,258 | ±0 | ±0% | 5,800 |
| 2010/08/16 | 1,257.5 | 1,262 | 1,247.5 | 1,258 | +0.5 | ±0% | 7,400 |
| 2010/08/13 | 1,245.5 | 1,257.5 | 1,236 | 1,257.5 | +12.5 | +1% | 9,200 |
| 2010/08/12 | 1,232 | 1,255 | 1,212.5 | 1,245 | ±0 | ±0% | 7,400 |
| 2010/08/11 | 1,277 | 1,277 | 1,245 | 1,245 | -33 | -2.6% | 16,200 |
| 2010/08/10 | 1,282.5 | 1,284.5 | 1,277.5 | 1,278 | -5 | -0.4% | 8,600 |
| 2010/08/09 | 1,275 | 1,283 | 1,274.5 | 1,283 | +0.5 | ±0% | 7,000 |
| 2010/08/06 | 1,280 | 1,289.5 | 1,279 | 1,282.5 | +2.5 | +0.2% | 4,600 |
| 2010/08/05 | 1,283.5 | 1,286 | 1,273 | 1,280 | +6 | +0.5% | 6,800 |
| 2010/08/04 | 1,289 | 1,289 | 1,263.5 | 1,274 | -26 | -2% | 8,000 |
| 2010/08/03 | 1,292.5 | 1,306 | 1,292.5 | 1,300 | +14 | +1.1% | 4,600 |
| 2010/08/02 | 1,302.5 | 1,302.5 | 1,286 | 1,286 | -5 | -0.4% | 2,600 |
| 2010/07/30 | 1,295.5 | 1,295.5 | 1,279 | 1,291 | -8 | -0.6% | 13,600 |
| 2010/07/29 | 1,296.5 | 1,308 | 1,296.5 | 1,299 | -11 | -0.8% | 4,600 |
| 2010/07/28 | 1,304 | 1,310 | 1,301.5 | 1,310 | +23.5 | +1.8% | 11,600 |
| 2010/07/27 | 1,292.5 | 1,299 | 1,285 | 1,286.5 | -12.5 | -1% | 7,200 |
| 2010/07/26 | 1,313 | 1,313 | 1,290 | 1,299 | +1 | +0.1% | 14,000 |
| 2010/07/23 | 1,287.5 | 1,311 | 1,287.5 | 1,298 | +11 | +0.9% | 20,200 |
| 2010/07/22 | 1,277 | 1,295 | 1,277 | 1,287 | -2 | -0.2% | 7,600 |
| 2010/07/21 | 1,297 | 1,297 | 1,269.5 | 1,289 | -8 | -0.6% | 8,000 |
| 2010/07/20 | 1,296.5 | 1,297 | 1,282.5 | 1,297 | -6 | -0.5% | 32,600 |
| 2010/07/16 | 1,296.5 | 1,304.5 | 1,289 | 1,303 | +14.5 | +1.1% | 14,600 |
| 2010/07/15 | 1,283.5 | 1,296.5 | 1,283.5 | 1,288.5 | +7 | +0.5% | 8,800 |
| 2010/07/14 | 1,287 | 1,300 | 1,281.5 | 1,281.5 | +19.5 | +1.5% | 5,200 |
| 2010/07/13 | 1,280 | 1,286.5 | 1,262 | 1,262 | -16 | -1.3% | 12,600 |
| 2010/07/12 | 1,271 | 1,291.5 | 1,270 | 1,278 | +13 | +1% | 10,400 |
| 2010/07/09 | 1,255 | 1,273 | 1,253.5 | 1,265 | +20 | +1.6% | 7,000 |
| 2010/07/08 | 1,266.5 | 1,275 | 1,243 | 1,245 | +3.5 | +0.3% | 18,000 |
| 2010/07/07 | 1,269 | 1,269 | 1,225 | 1,241.5 | -35 | -2.7% | 10,400 |
| 2010/07/06 | 1,260 | 1,276.5 | 1,242.5 | 1,276.5 | +16.5 | +1.3% | 12,400 |
| 2010/07/05 | 1,273.5 | 1,273.5 | 1,252.5 | 1,260 | -13.5 | -1.1% | 7,000 |
| 2010/07/02 | 1,290.5 | 1,291 | 1,272.5 | 1,273.5 | -17 | -1.3% | 13,200 |
| 2010/07/01 | 1,309.5 | 1,311.5 | 1,285.5 | 1,290.5 | -8 | -0.6% | 13,200 |
| 2010/06/30 | 1,317.5 | 1,318 | 1,283.5 | 1,298.5 | -19.5 | -1.5% | 23,800 |
| 2010/06/29 | 1,325.5 | 1,332 | 1,310.5 | 1,318 | -7.5 | -0.6% | 12,000 |
| 2010/06/28 | 1,333.5 | 1,333.5 | 1,318.5 | 1,325.5 | -5 | -0.4% | 10,400 |
| 2010/06/25 | 1,334.5 | 1,338 | 1,330 | 1,330.5 | +2.5 | +0.2% | 15,000 |
| 2010/06/24 | 1,317 | 1,339.5 | 1,317 | 1,328 | +11 | +0.8% | 12,200 |
| 2010/06/23 | 1,338.5 | 1,338.5 | 1,317 | 1,317 | +3.5 | +0.3% | 70,800 |
| 2010/06/22 | 1,311.5 | 1,313.5 | 1,301.5 | 1,313.5 | +7.5 | +0.6% | 13,800 |
| 2010/06/21 | 1,325 | 1,325 | 1,270 | 1,306 | -8.5 | -0.6% | 50,200 |
| 2010/06/18 | 1,299.5 | 1,315 | 1,291 | 1,314.5 | +20 | +1.5% | 23,200 |
| 2010/06/17 | 1,285 | 1,294.5 | 1,276 | 1,294.5 | +19.5 | +1.5% | 5,400 |
| 2010/06/16 | 1,264.5 | 1,275 | 1,261 | 1,275 | +35.5 | +2.9% | 8,000 |
| 2010/06/15 | 1,230 | 1,239.5 | 1,230 | 1,239.5 | +3.5 | +0.3% | 3,000 |
| 2010/06/14 | 1,222.5 | 1,242.5 | 1,197.5 | 1,236 | +16.5 | +1.4% | 5,000 |
| 2010/06/11 | 1,230.5 | 1,230.5 | 1,214.5 | 1,219.5 | +14 | +1.2% | 22,400 |
| 2010/06/10 | 1,190.5 | 1,210 | 1,183.5 | 1,205.5 | +31 | +2.6% | 5,600 |
| 2010/06/09 | 1,176.5 | 1,184.5 | 1,174 | 1,174.5 | -7 | -0.6% | 8,200 |
3601～
3650
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
