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 |
|---|---|---|---|---|---|---|---|
| 2009/10/14 | 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 |
| 2009/09/10 | 1,335 | 1,360 | 1,325 | 1,330 | +15 | +1.1% | 9,800 |
| 2009/09/09 | 1,342.5 | 1,342.5 | 1,315 | 1,315 | -7.5 | -0.6% | 4,800 |
| 2009/09/08 | 1,315 | 1,332.5 | 1,315 | 1,322.5 | +2.5 | +0.2% | 4,400 |
| 2009/09/07 | 1,325 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 4,800 |
| 2009/09/04 | 1,322.5 | 1,327.5 | 1,320 | 1,325 | -17.5 | -1.3% | 8,800 |
| 2009/09/03 | 1,317.5 | 1,342.5 | 1,317.5 | 1,342.5 | +15 | +1.1% | 7,600 |
| 2009/09/02 | 1,332.5 | 1,337.5 | 1,312.5 | 1,327.5 | -35 | -2.6% | 10,200 |
| 2009/09/01 | 1,367.5 | 1,372.5 | 1,357.5 | 1,362.5 | -5 | -0.4% | 5,800 |
| 2009/08/31 | 1,342.5 | 1,375 | 1,342.5 | 1,367.5 | +7.5 | +0.6% | 6,600 |
| 2009/08/28 | 1,347.5 | 1,362.5 | 1,345 | 1,360 | +10 | +0.7% | 4,200 |
| 2009/08/27 | 1,362.5 | 1,370 | 1,335 | 1,350 | -22.5 | -1.6% | 14,000 |
| 2009/08/26 | 1,372.5 | 1,387.5 | 1,360 | 1,372.5 | +10 | +0.7% | 10,000 |
| 2009/08/25 | 1,362.5 | 1,375 | 1,362.5 | 1,362.5 | -15 | -1.1% | 12,200 |
| 2009/08/24 | 1,385 | 1,400 | 1,377.5 | 1,377.5 | -2.5 | -0.2% | 21,000 |
| 2009/08/21 | 1,385 | 1,392.5 | 1,377.5 | 1,380 | -20 | -1.4% | 10,400 |
| 2009/08/20 | 1,397.5 | 1,400 | 1,382.5 | 1,400 | +2.5 | +0.2% | 49,800 |
| 2009/08/19 | 1,387.5 | 1,400 | 1,385 | 1,397.5 | +7.5 | +0.5% | 11,800 |
| 2009/08/18 | 1,390 | 1,392.5 | 1,385 | 1,390 | -2.5 | -0.2% | 5,200 |
| 2009/08/17 | 1,392.5 | 1,395 | 1,377.5 | 1,392.5 | -7.5 | -0.5% | 11,400 |
| 2009/08/14 | 1,390 | 1,400 | 1,387.5 | 1,400 | +10 | +0.7% | 9,800 |
| 2009/08/13 | 1,382.5 | 1,390 | 1,382.5 | 1,390 | +12.5 | +0.9% | 7,800 |
| 2009/08/12 | 1,390 | 1,390 | 1,377.5 | 1,377.5 | -15 | -1.1% | 9,200 |
| 2009/08/11 | 1,392.5 | 1,392.5 | 1,390 | 1,392.5 | ±0 | ±0% | 3,200 |
| 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 |
3851～
3900
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
