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 |
|---|---|---|---|---|---|---|---|
| 2009/08/10 | 1,385 | 1,395 | 1,377.5 | 1,392.5 | +20 | +1.5% | 7,600 |
| 2009/08/07 | 1,387.5 | 1,387.5 | 1,365 | 1,372.5 | -15 | -1.1% | 5,600 |
| 2009/08/06 | 1,392.5 | 1,392.5 | 1,375 | 1,387.5 | -2.5 | -0.2% | 5,000 |
| 2009/08/05 | 1,392.5 | 1,395 | 1,377.5 | 1,390 | +2.5 | +0.2% | 6,600 |
| 2009/08/04 | 1,395 | 1,395 | 1,387.5 | 1,387.5 | -2.5 | -0.2% | 7,400 |
| 2009/08/03 | 1,395 | 1,395 | 1,382.5 | 1,390 | -2.5 | -0.2% | 5,200 |
| 2009/07/31 | 1,397.5 | 1,397.5 | 1,392.5 | 1,392.5 | -5 | -0.4% | 1,200 |
| 2009/07/30 | 1,382.5 | 1,397.5 | 1,380 | 1,397.5 | +2.5 | +0.2% | 6,800 |
| 2009/07/29 | 1,397.5 | 1,400 | 1,377.5 | 1,395 | +2.5 | +0.2% | 5,400 |
| 2009/07/28 | 1,380 | 1,397.5 | 1,380 | 1,392.5 | -7.5 | -0.5% | 1,200 |
| 2009/07/27 | 1,397.5 | 1,402.5 | 1,395 | 1,400 | ±0 | ±0% | 10,400 |
| 2009/07/24 | 1,370 | 1,400 | 1,367.5 | 1,400 | +30 | +2.2% | 11,400 |
| 2009/07/23 | 1,375 | 1,375 | 1,355 | 1,370 | -5 | -0.4% | 13,600 |
| 2009/07/22 | 1,365 | 1,375 | 1,347.5 | 1,375 | +2.5 | +0.2% | 12,000 |
| 2009/07/21 | 1,367.5 | 1,375 | 1,367.5 | 1,372.5 | +7.5 | +0.5% | 36,800 |
| 2009/07/17 | 1,360 | 1,365 | 1,352.5 | 1,365 | +5 | +0.4% | 12,000 |
| 2009/07/16 | 1,357.5 | 1,367.5 | 1,357.5 | 1,360 | +22.5 | +1.7% | 8,400 |
| 2009/07/15 | 1,340 | 1,347.5 | 1,337.5 | 1,337.5 | +2.5 | +0.2% | 7,800 |
| 2009/07/14 | 1,340 | 1,340 | 1,325 | 1,335 | -7.5 | -0.6% | 12,000 |
| 2009/07/13 | 1,355 | 1,355 | 1,342.5 | 1,342.5 | +7.5 | +0.6% | 1,000 |
| 2009/07/10 | 1,325 | 1,342.5 | 1,325 | 1,335 | +5 | +0.4% | 9,800 |
| 2009/07/09 | 1,342.5 | 1,345 | 1,320 | 1,330 | -22.5 | -1.7% | 11,400 |
| 2009/07/08 | 1,355 | 1,362.5 | 1,352.5 | 1,352.5 | -15 | -1.1% | 6,000 |
| 2009/07/07 | 1,362.5 | 1,382.5 | 1,360 | 1,367.5 | +7.5 | +0.6% | 9,200 |
| 2009/07/06 | 1,367.5 | 1,367.5 | 1,357.5 | 1,360 | -2.5 | -0.2% | 4,400 |
| 2009/07/03 | 1,375 | 1,375 | 1,350 | 1,362.5 | -25 | -1.8% | 12,400 |
| 2009/07/02 | 1,402.5 | 1,402.5 | 1,385 | 1,387.5 | -10 | -0.7% | 8,400 |
| 2009/07/01 | 1,412.5 | 1,417.5 | 1,397.5 | 1,397.5 | -5 | -0.4% | 23,400 |
| 2009/06/30 | 1,420 | 1,420 | 1,402.5 | 1,402.5 | +2.5 | +0.2% | 11,800 |
| 2009/06/29 | 1,402.5 | 1,415 | 1,390 | 1,400 | -2.5 | -0.2% | 16,600 |
| 2009/06/26 | 1,410 | 1,412.5 | 1,392.5 | 1,402.5 | +32.5 | +2.4% | 95,000 |
| 2009/06/25 | 1,340 | 1,385 | 1,340 | 1,370 | +30 | +2.2% | 32,200 |
| 2009/06/24 | 1,330 | 1,340 | 1,327.5 | 1,340 | +12.5 | +0.9% | 14,400 |
| 2009/06/23 | 1,350 | 1,350 | 1,327.5 | 1,327.5 | -20 | -1.5% | 13,800 |
| 2009/06/22 | 1,347.5 | 1,350 | 1,345 | 1,347.5 | -2.5 | -0.2% | 53,400 |
| 2009/06/19 | 1,342.5 | 1,357.5 | 1,342.5 | 1,350 | +7.5 | +0.6% | 22,800 |
| 2009/06/18 | 1,340 | 1,342.5 | 1,322.5 | 1,342.5 | +2.5 | +0.2% | 7,400 |
| 2009/06/17 | 1,327.5 | 1,342.5 | 1,327.5 | 1,340 | +12.5 | +0.9% | 5,200 |
| 2009/06/16 | 1,347.5 | 1,347.5 | 1,325 | 1,327.5 | -22.5 | -1.7% | 16,200 |
| 2009/06/15 | 1,345 | 1,350 | 1,340 | 1,350 | +5 | +0.4% | 9,400 |
| 2009/06/12 | 1,332.5 | 1,347.5 | 1,332.5 | 1,345 | +2.5 | +0.2% | 21,600 |
| 2009/06/11 | 1,330 | 1,342.5 | 1,330 | 1,342.5 | ±0 | ±0% | 3,200 |
| 2009/06/10 | 1,320 | 1,342.5 | 1,320 | 1,342.5 | +22.5 | +1.7% | 9,800 |
| 2009/06/09 | 1,327.5 | 1,332.5 | 1,320 | 1,320 | -7.5 | -0.6% | 7,600 |
| 2009/06/08 | 1,342.5 | 1,342.5 | 1,325 | 1,327.5 | +2.5 | +0.2% | 4,200 |
| 2009/06/05 | 1,342.5 | 1,342.5 | 1,325 | 1,325 | -7.5 | -0.6% | 3,600 |
| 2009/06/04 | 1,322.5 | 1,345 | 1,322.5 | 1,332.5 | +10 | +0.8% | 5,000 |
| 2009/06/03 | 1,322.5 | 1,340 | 1,320 | 1,322.5 | ±0 | ±0% | 4,200 |
| 2009/06/02 | 1,325 | 1,332.5 | 1,317.5 | 1,322.5 | +7.5 | +0.6% | 8,000 |
| 2009/06/01 | 1,310 | 1,332.5 | 1,310 | 1,315 | +10 | +0.8% | 6,000 |
3851～
3900
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
