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 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 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 |
| 2010/03/12 | 1,105 | 1,111 | 1,087.5 | 1,111 | +15.5 | +1.4% | 17,200 |
| 2010/03/11 | 1,092.5 | 1,095.5 | 1,077.5 | 1,095.5 | +10 | +0.9% | 9,800 |
| 2010/03/10 | 1,090.5 | 1,090.5 | 1,080 | 1,085.5 | -5 | -0.5% | 4,000 |
| 2010/03/09 | 1,082 | 1,090.5 | 1,065 | 1,090.5 | -16.5 | -1.5% | 4,200 |
| 2010/03/08 | 1,100 | 1,111.5 | 1,099.5 | 1,107 | +9.5 | +0.9% | 4,600 |
| 2010/03/05 | 1,087.5 | 1,106.5 | 1,087.5 | 1,097.5 | +23.5 | +2.2% | 7,800 |
| 2010/03/04 | 1,104.5 | 1,104.5 | 1,074 | 1,074 | -51 | -4.5% | 12,200 |
| 2010/03/03 | 1,070.5 | 1,125 | 1,070.5 | 1,125 | +29.5 | +2.7% | 9,400 |
| 2010/03/02 | 1,100 | 1,100 | 1,085 | 1,095.5 | -4.5 | -0.4% | 6,400 |
| 2010/03/01 | 1,078 | 1,103 | 1,065.5 | 1,100 | -3 | -0.3% | 6,800 |
| 2010/02/26 | 1,098 | 1,128.5 | 1,095.5 | 1,103 | +5 | +0.5% | 11,800 |
| 2010/02/25 | 1,141.5 | 1,141.5 | 1,098 | 1,098 | -18.5 | -1.7% | 12,400 |
| 2010/02/24 | 1,096.5 | 1,116.5 | 1,090 | 1,116.5 | +6.5 | +0.6% | 11,400 |
| 2010/02/23 | 1,129.5 | 1,129.5 | 1,095.5 | 1,110 | +5 | +0.5% | 6,400 |
| 2010/02/22 | 1,092.5 | 1,122 | 1,073.5 | 1,105 | +35.5 | +3.3% | 61,400 |
| 2010/02/19 | 1,087 | 1,087 | 1,063 | 1,069.5 | +7 | +0.7% | 15,400 |
| 2010/02/18 | 1,074.5 | 1,074.5 | 1,035.5 | 1,062.5 | +2 | +0.2% | 8,000 |
| 2010/02/17 | 1,047.5 | 1,061.5 | 1,044.5 | 1,060.5 | +38 | +3.7% | 15,800 |
| 2010/02/16 | 1,029.5 | 1,030 | 1,022 | 1,022.5 | -1.5 | -0.1% | 4,000 |
| 2010/02/15 | 1,049.5 | 1,049.5 | 1,024 | 1,024 | -2.5 | -0.2% | 8,000 |
| 2010/02/12 | 1,029 | 1,029 | 1,017.5 | 1,026.5 | +6 | +0.6% | 9,000 |
| 2010/02/10 | 1,007.5 | 1,057.5 | 1,007.5 | 1,020.5 | +15 | +1.5% | 14,200 |
| 2010/02/09 | 1,007.5 | 1,012.5 | 1,005.5 | 1,005.5 | -1.5 | -0.1% | 12,200 |
| 2010/02/08 | 1,032.5 | 1,057.5 | 1,007 | 1,007 | -18.5 | -1.8% | 32,800 |
| 2010/02/05 | 1,053.5 | 1,079.5 | 1,025.5 | 1,025.5 | -74.5 | -6.8% | 14,800 |
| 2010/02/04 | 1,108 | 1,114 | 1,052.5 | 1,100 | -7.5 | -0.7% | 15,800 |
| 2010/02/03 | 1,088 | 1,113.5 | 1,088 | 1,107.5 | +20 | +1.8% | 11,600 |
| 2010/02/02 | 1,083 | 1,103 | 1,083 | 1,087.5 | +8 | +0.7% | 13,000 |
| 2010/02/01 | 1,076 | 1,079.5 | 1,015.5 | 1,079.5 | +3.5 | +0.3% | 22,600 |
| 2010/01/29 | 1,134.5 | 1,134.5 | 1,076 | 1,076 | -58 | -5.1% | 13,600 |
| 2010/01/28 | 1,147 | 1,147 | 1,133.5 | 1,134 | -12.5 | -1.1% | 7,600 |
| 2010/01/27 | 1,153 | 1,169.5 | 1,133.5 | 1,146.5 | +18.5 | +1.6% | 12,800 |
| 2010/01/26 | 1,210 | 1,210.5 | 1,128 | 1,128 | -92 | -7.5% | 36,800 |
| 2010/01/25 | 1,221.5 | 1,239 | 1,213.5 | 1,220 | -1.5 | -0.1% | 12,200 |
| 2010/01/22 | 1,232.5 | 1,237 | 1,195.5 | 1,221.5 | -20 | -1.6% | 11,600 |
| 2010/01/21 | 1,231 | 1,246.5 | 1,231 | 1,241.5 | -6.5 | -0.5% | 12,200 |
| 2010/01/20 | 1,260.5 | 1,260.5 | 1,231.5 | 1,248 | +4.5 | +0.4% | 35,000 |
| 2010/01/19 | 1,225 | 1,243.5 | 1,224.5 | 1,243.5 | +20 | +1.6% | 15,200 |
| 2010/01/18 | 1,246.5 | 1,250 | 1,218 | 1,223.5 | -1.5 | -0.1% | 11,800 |
| 2010/01/15 | 1,223.5 | 1,225 | 1,218.5 | 1,225 | +5.5 | +0.5% | 10,200 |
| 2010/01/14 | 1,195.5 | 1,223.5 | 1,195.5 | 1,219.5 | +24.5 | +2.1% | 5,200 |
| 2010/01/13 | 1,199.5 | 1,209.5 | 1,190 | 1,195 | -2.5 | -0.2% | 10,400 |
| 2010/01/12 | 1,175 | 1,199 | 1,150 | 1,197.5 | -2 | -0.2% | 9,000 |
3701～
3750
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
