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 |
|---|---|---|---|---|---|---|---|
| 2010/12/07 | 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 |
| 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 |
3601～
3650
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
