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 |
|---|---|---|---|---|---|---|---|
| 2010/04/27 | 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 |
| 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 |
3751～
3800
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 | 0.99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 | 179,000円 | +8.3% | -5.5% | 5.59% | 24.30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% | 15.09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
