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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 1,000 | 1,032.5 | 1,000 | 1,032.5 | +15 | +1.5% | 14,600 |
| 2009/11/26 | 1,025 | 1,030 | 1,012.5 | 1,017.5 | -10 | -1% | 9,000 |
| 2009/11/25 | 1,037.5 | 1,047.5 | 981 | 1,027.5 | +7.5 | +0.7% | 34,600 |
| 2009/11/24 | 1,100 | 1,100 | 1,000 | 1,020 | -87.5 | -7.9% | 56,000 |
| 2009/11/20 | 1,202.5 | 1,202.5 | 1,090 | 1,107.5 | -97.5 | -8.1% | 57,600 |
| 2009/11/19 | 1,197.5 | 1,205 | 1,185 | 1,205 | +5 | +0.4% | 12,200 |
| 2009/11/18 | 1,187.5 | 1,210 | 1,187.5 | 1,200 | +15 | +1.3% | 15,600 |
| 2009/11/17 | 1,222.5 | 1,222.5 | 1,182.5 | 1,185 | -37.5 | -3.1% | 17,400 |
| 2009/11/16 | 1,255 | 1,257.5 | 1,212.5 | 1,222.5 | -30 | -2.4% | 20,800 |
| 2009/11/13 | 1,265 | 1,285 | 1,250 | 1,252.5 | -10 | -0.8% | 12,000 |
| 2009/11/12 | 1,282.5 | 1,282.5 | 1,260 | 1,262.5 | -17.5 | -1.4% | 13,000 |
| 2009/11/11 | 1,292.5 | 1,292.5 | 1,280 | 1,280 | -10 | -0.8% | 7,400 |
| 2009/11/10 | 1,292.5 | 1,295 | 1,280 | 1,290 | -2.5 | -0.2% | 10,200 |
| 2009/11/09 | 1,317.5 | 1,317.5 | 1,292.5 | 1,292.5 | -25 | -1.9% | 15,200 |
| 2009/11/06 | 1,322.5 | 1,322.5 | 1,315 | 1,317.5 | -7.5 | -0.6% | 5,800 |
| 2009/11/05 | 1,322.5 | 1,325 | 1,320 | 1,325 | +5 | +0.4% | 7,600 |
| 2009/11/04 | 1,320 | 1,320 | 1,315 | 1,320 | +2.5 | +0.2% | 10,600 |
| 2009/11/02 | 1,330 | 1,330 | 1,317.5 | 1,317.5 | -10 | -0.8% | 5,000 |
| 2009/10/30 | 1,315 | 1,332.5 | 1,315 | 1,327.5 | +12.5 | +1% | 9,600 |
| 2009/10/29 | 1,350 | 1,350 | 1,305 | 1,315 | -40 | -3% | 26,200 |
| 2009/10/28 | 1,347.5 | 1,365 | 1,347.5 | 1,355 | +7.5 | +0.6% | 18,200 |
| 2009/10/27 | 1,350 | 1,350 | 1,325 | 1,347.5 | ±0 | ±0% | 19,400 |
| 2009/10/26 | 1,340 | 1,350 | 1,340 | 1,347.5 | +25 | +1.9% | 17,000 |
| 2009/10/23 | 1,350 | 1,355 | 1,322.5 | 1,322.5 | -25 | -1.9% | 11,200 |
| 2009/10/22 | 1,352.5 | 1,352.5 | 1,327.5 | 1,347.5 | -5 | -0.4% | 9,200 |
| 2009/10/21 | 1,347.5 | 1,355 | 1,347.5 | 1,352.5 | -15 | -1.1% | 8,400 |
| 2009/10/20 | 1,355 | 1,370 | 1,355 | 1,367.5 | -7.5 | -0.5% | 41,400 |
| 2009/10/19 | 1,350 | 1,375 | 1,335 | 1,375 | +45 | +3.4% | 22,200 |
| 2009/10/16 | 1,345 | 1,345 | 1,330 | 1,330 | -7.5 | -0.6% | 8,200 |
| 2009/10/15 | 1,325 | 1,337.5 | 1,325 | 1,337.5 | +15 | +1.1% | 7,800 |
| 2009/10/14 | 1,332.5 | 1,332.5 | 1,310 | 1,322.5 | -7.5 | -0.6% | 19,400 |
| 2009/10/13 | 1,335 | 1,337.5 | 1,327.5 | 1,330 | +10 | +0.8% | 7,200 |
| 2009/10/09 | 1,322.5 | 1,322.5 | 1,302.5 | 1,320 | ±0 | ±0% | 8,200 |
| 2009/10/08 | 1,315 | 1,322.5 | 1,312.5 | 1,320 | +7.5 | +0.6% | 7,600 |
| 2009/10/07 | 1,305 | 1,312.5 | 1,302.5 | 1,312.5 | +12.5 | +1% | 7,000 |
| 2009/10/06 | 1,302.5 | 1,310 | 1,297.5 | 1,300 | -2.5 | -0.2% | 11,800 |
| 2009/10/05 | 1,330 | 1,330 | 1,297.5 | 1,302.5 | -7.5 | -0.6% | 13,200 |
| 2009/10/02 | 1,317.5 | 1,327.5 | 1,285 | 1,310 | -20 | -1.5% | 9,800 |
| 2009/10/01 | 1,350 | 1,350 | 1,325 | 1,330 | -22.5 | -1.7% | 9,400 |
| 2009/09/30 | 1,325 | 1,352.5 | 1,322.5 | 1,352.5 | +2.5 | +0.2% | 13,200 |
| 2009/09/29 | 1,362.5 | 1,362.5 | 1,330 | 1,350 | -12.5 | -0.9% | 15,200 |
| 2009/09/28 | 1,370 | 1,370 | 1,352.5 | 1,362.5 | -10 | -0.7% | 7,600 |
| 2009/09/25 | 1,375 | 1,375 | 1,362.5 | 1,372.5 | -20 | -1.4% | 13,400 |
| 2009/09/24 | 1,380 | 1,400 | 1,377.5 | 1,392.5 | +22.5 | +1.6% | 80,000 |
| 2009/09/18 | 1,360 | 1,375 | 1,360 | 1,370 | +15 | +1.1% | 18,200 |
| 2009/09/17 | 1,357.5 | 1,370 | 1,352.5 | 1,355 | ±0 | ±0% | 6,000 |
| 2009/09/16 | 1,345 | 1,372.5 | 1,345 | 1,355 | +7.5 | +0.6% | 10,600 |
| 2009/09/15 | 1,352.5 | 1,355 | 1,342.5 | 1,347.5 | -2.5 | -0.2% | 3,600 |
| 2009/09/14 | 1,335 | 1,367.5 | 1,330 | 1,350 | +15 | +1.1% | 10,800 |
| 2009/09/11 | 1,350 | 1,350 | 1,330 | 1,335 | +5 | +0.4% | 22,200 |
3851～
3900
件表示中 / 7021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 | 286,200円 | +3.9% | 0.0% | 2.45% | 17.25倍 | 0.98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 | 179,600円 | +8.3% | -5.5% | 5.57% | 24.38倍 | 0.89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 | 296,800円 | -7.6% | -12.4% | 3.23% | 12.57倍 | 1.84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 | 260,000円 | -0.8% | -9.5% | 4.15% | 9.65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 | 393,500円 | +1.6% | -22.1% | 5.08% | 15.12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
