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 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 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 |
| 2010/01/08 | 1,200 | 1,205 | 1,189.5 | 1,199.5 | +2 | +0.2% | 6,800 |
| 2010/01/07 | 1,200 | 1,226.5 | 1,190 | 1,197.5 | -9.5 | -0.8% | 6,400 |
| 2010/01/06 | 1,201.5 | 1,216 | 1,181.5 | 1,207 | +55.5 | +4.8% | 10,800 |
| 2010/01/05 | 1,205.5 | 1,214.5 | 1,151.5 | 1,151.5 | -52 | -4.3% | 5,800 |
| 2010/01/04 | 1,175 | 1,203.5 | 1,175 | 1,203.5 | +11 | +0.9% | 2,600 |
| 2009/12/30 | 1,225 | 1,225 | 1,192.5 | 1,192.5 | -40 | -3.2% | 7,000 |
| 2009/12/29 | 1,247.5 | 1,247.5 | 1,190 | 1,232.5 | -15 | -1.2% | 5,400 |
3751～
3800
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
