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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 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 |
| 2010/03/24 | 1,222 | 1,225 | 1,192.5 | 1,215 | -2.5 | -0.2% | 15,800 |
| 2010/03/23 | 1,190 | 1,217.5 | 1,183.5 | 1,217.5 | +52.5 | +4.5% | 42,800 |
| 2010/03/19 | 1,150 | 1,165 | 1,146 | 1,165 | +20 | +1.7% | 21,000 |
| 2010/03/18 | 1,145 | 1,148.5 | 1,141 | 1,145 | +5.5 | +0.5% | 5,200 |
| 2010/03/17 | 1,138.5 | 1,139.5 | 1,131 | 1,139.5 | +9.5 | +0.8% | 6,000 |
| 2010/03/16 | 1,116 | 1,130 | 1,112.5 | 1,130 | +5 | +0.4% | 5,600 |
| 2010/03/15 | 1,117.5 | 1,125 | 1,113.5 | 1,125 | +14 | +1.3% | 5,800 |
3701～
3750
件表示中 / 6991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 | 274,200円 | +3.9% | 0.0% | 2.55% | 16.52倍 | 0.94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 | 171,700円 | +8.3% | -5.5% | 5.82% | 23.21倍 | 0.84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 |
| カメイ | 254,800円 | +2.1% | -4.5% | 3.92% | 7.09倍 | 0.49倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 第一実 | 251,100円 | -0.8% | -9.5% | 4.30% | 9.31倍 | 1.00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 |
| 東エレデバ | 259,700円 | -7.6% | -12.4% | 3.70% | 10.93倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
