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 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 1,175.5 | 1,181.5 | 1,175.5 | 1,181.5 | +3.5 | +0.3% | 4,200 |
| 2010/06/07 | 1,212.5 | 1,212.5 | 1,171 | 1,178 | -41.5 | -3.4% | 6,000 |
| 2010/06/04 | 1,191 | 1,221.5 | 1,190.5 | 1,219.5 | +3.5 | +0.3% | 7,000 |
| 2010/06/03 | 1,181.5 | 1,249.5 | 1,180 | 1,216 | +34.5 | +2.9% | 8,200 |
| 2010/06/02 | 1,175 | 1,198 | 1,175 | 1,181.5 | -5.5 | -0.5% | 7,200 |
| 2010/06/01 | 1,192.5 | 1,210 | 1,174 | 1,187 | -5.5 | -0.5% | 6,000 |
| 2010/05/31 | 1,180.5 | 1,225 | 1,180.5 | 1,192.5 | -8.5 | -0.7% | 7,800 |
| 2010/05/28 | 1,171.5 | 1,208.5 | 1,158.5 | 1,201 | +29.5 | +2.5% | 8,400 |
| 2010/05/27 | 1,150 | 1,193 | 1,145 | 1,171.5 | ±0 | ±0% | 13,000 |
| 2010/05/26 | 1,176.5 | 1,204.5 | 1,165.5 | 1,171.5 | -26.5 | -2.2% | 12,200 |
| 2010/05/25 | 1,230.5 | 1,230.5 | 1,197.5 | 1,198 | -24.5 | -2% | 14,200 |
| 2010/05/24 | 1,227 | 1,227 | 1,179 | 1,222.5 | -4.5 | -0.4% | 14,000 |
| 2010/05/21 | 1,255 | 1,255 | 1,220 | 1,227 | -53 | -4.1% | 15,000 |
| 2010/05/20 | 1,289.5 | 1,289.5 | 1,255 | 1,280 | ±0 | ±0% | 38,600 |
| 2010/05/19 | 1,279 | 1,280 | 1,252.5 | 1,280 | +3 | +0.2% | 30,000 |
| 2010/05/18 | 1,290 | 1,290 | 1,270 | 1,277 | +8.5 | +0.7% | 10,600 |
| 2010/05/17 | 1,295 | 1,295 | 1,265.5 | 1,268.5 | -9.5 | -0.7% | 12,000 |
| 2010/05/14 | 1,270 | 1,288.5 | 1,268 | 1,278 | -17 | -1.3% | 17,600 |
| 2010/05/13 | 1,264.5 | 1,296 | 1,264.5 | 1,295 | +51.5 | +4.1% | 6,200 |
| 2010/05/12 | 1,262 | 1,262 | 1,207 | 1,243.5 | -6.5 | -0.5% | 9,000 |
| 2010/05/11 | 1,240 | 1,280.5 | 1,240 | 1,250 | +53.5 | +4.5% | 22,000 |
| 2010/05/10 | 1,217 | 1,217 | 1,190 | 1,196.5 | +4.5 | +0.4% | 11,200 |
| 2010/05/07 | 1,245.5 | 1,245.5 | 1,187.5 | 1,192 | -53.5 | -4.3% | 13,600 |
| 2010/05/06 | 1,288.5 | 1,288.5 | 1,240 | 1,245.5 | -43 | -3.3% | 18,000 |
| 2010/04/30 | 1,302.5 | 1,303 | 1,284 | 1,288.5 | +11 | +0.9% | 6,000 |
| 2010/04/28 | 1,310.5 | 1,311 | 1,254.5 | 1,277.5 | -51.5 | -3.9% | 19,200 |
| 2010/04/27 | 1,350.5 | 1,350.5 | 1,323 | 1,329 | -34 | -2.5% | 13,600 |
| 2010/04/26 | 1,312.5 | 1,375 | 1,286 | 1,363 | +56 | +4.3% | 45,600 |
| 2010/04/23 | 1,273.5 | 1,307.5 | 1,272.5 | 1,307 | +16.5 | +1.3% | 13,600 |
| 2010/04/22 | 1,307 | 1,307 | 1,244.5 | 1,290.5 | -19 | -1.5% | 15,200 |
| 2010/04/21 | 1,291.5 | 1,310 | 1,291.5 | 1,309.5 | +18 | +1.4% | 26,200 |
| 2010/04/20 | 1,299.5 | 1,299.5 | 1,276.5 | 1,291.5 | -2 | -0.2% | 38,200 |
| 2010/04/19 | 1,289 | 1,293.5 | 1,287 | 1,293.5 | +18.5 | +1.5% | 18,000 |
| 2010/04/16 | 1,299 | 1,299 | 1,274.5 | 1,275 | -18.5 | -1.4% | 9,400 |
| 2010/04/15 | 1,296.5 | 1,296.5 | 1,281.5 | 1,293.5 | +14.5 | +1.1% | 6,200 |
| 2010/04/14 | 1,287.5 | 1,292 | 1,275.5 | 1,279 | +12 | +0.9% | 8,000 |
| 2010/04/13 | 1,283 | 1,283 | 1,240 | 1,267 | -3 | -0.2% | 8,000 |
| 2010/04/12 | 1,269.5 | 1,275 | 1,260 | 1,270 | +0.5 | ±0% | 14,400 |
| 2010/04/09 | 1,265 | 1,290 | 1,240 | 1,269.5 | +2 | +0.2% | 8,000 |
| 2010/04/08 | 1,280.5 | 1,282 | 1,264.5 | 1,267.5 | -23 | -1.8% | 8,200 |
| 2010/04/07 | 1,282.5 | 1,293.5 | 1,277 | 1,290.5 | +20 | +1.6% | 9,600 |
| 2010/04/06 | 1,292.5 | 1,295 | 1,270.5 | 1,270.5 | -13 | -1% | 13,400 |
| 2010/04/05 | 1,293.5 | 1,299 | 1,266 | 1,283.5 | -10 | -0.8% | 10,600 |
| 2010/04/02 | 1,295.5 | 1,295.5 | 1,250 | 1,293.5 | -2.5 | -0.2% | 7,000 |
| 2010/04/01 | 1,277 | 1,296.5 | 1,277 | 1,296 | +19.5 | +1.5% | 13,800 |
| 2010/03/31 | 1,273.5 | 1,294.5 | 1,273.5 | 1,276.5 | +3 | +0.2% | 14,600 |
| 2010/03/30 | 1,249.5 | 1,273.5 | 1,249.5 | 1,273.5 | +24 | +1.9% | 19,000 |
| 2010/03/29 | 1,277 | 1,277.5 | 1,249.5 | 1,249.5 | -25 | -2% | 8,400 |
| 2010/03/26 | 1,246 | 1,274.5 | 1,239.5 | 1,274.5 | +53.5 | +4.4% | 20,000 |
| 2010/03/25 | 1,220 | 1,230 | 1,201 | 1,221 | +6 | +0.5% | 14,000 |
3651～
3700
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
