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 |
|---|---|---|---|---|---|---|---|
| 2009/05/19 | 1,325 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 11,400 |
| 2009/05/18 | 1,335 | 1,335 | 1,317.5 | 1,320 | -10 | -0.8% | 12,200 |
| 2009/05/15 | 1,320 | 1,335 | 1,315 | 1,330 | +17.5 | +1.3% | 9,200 |
| 2009/05/14 | 1,327.5 | 1,327.5 | 1,312.5 | 1,312.5 | -20 | -1.5% | 7,000 |
| 2009/05/13 | 1,335 | 1,335 | 1,330 | 1,332.5 | +22.5 | +1.7% | 7,000 |
| 2009/05/12 | 1,340 | 1,342.5 | 1,310 | 1,310 | -50 | -3.7% | 6,000 |
| 2009/05/11 | 1,360 | 1,360 | 1,340 | 1,360 | +20 | +1.5% | 2,200 |
| 2009/05/08 | 1,345 | 1,345 | 1,322.5 | 1,340 | +12.5 | +0.9% | 4,000 |
| 2009/05/07 | 1,300 | 1,350 | 1,300 | 1,327.5 | +10 | +0.8% | 23,200 |
| 2009/05/01 | 1,322.5 | 1,332.5 | 1,317.5 | 1,317.5 | -45 | -3.3% | 14,000 |
| 2009/04/30 | 1,342.5 | 1,380 | 1,340 | 1,362.5 | +62.5 | +4.8% | 7,200 |
| 2009/04/28 | 1,327.5 | 1,335 | 1,300 | 1,300 | -27.5 | -2.1% | 7,600 |
| 2009/04/27 | 1,350 | 1,360 | 1,322.5 | 1,327.5 | -22.5 | -1.7% | 19,600 |
| 2009/04/24 | 1,355 | 1,370 | 1,350 | 1,350 | -22.5 | -1.6% | 5,800 |
| 2009/04/23 | 1,377.5 | 1,382.5 | 1,355 | 1,372.5 | -2.5 | -0.2% | 12,600 |
| 2009/04/22 | 1,365 | 1,375 | 1,352.5 | 1,375 | +10 | +0.7% | 6,600 |
| 2009/04/21 | 1,395 | 1,395 | 1,352.5 | 1,365 | -32.5 | -2.3% | 11,800 |
| 2009/04/20 | 1,397.5 | 1,400 | 1,387.5 | 1,397.5 | +5 | +0.4% | 59,400 |
| 2009/04/17 | 1,390 | 1,397.5 | 1,390 | 1,392.5 | +2.5 | +0.2% | 10,400 |
| 2009/04/16 | 1,380 | 1,400 | 1,380 | 1,390 | -10 | -0.7% | 5,400 |
| 2009/04/15 | 1,385 | 1,400 | 1,375 | 1,400 | +25 | +1.8% | 15,600 |
| 2009/04/14 | 1,372.5 | 1,395 | 1,370 | 1,375 | +5 | +0.4% | 8,800 |
| 2009/04/13 | 1,362.5 | 1,370 | 1,362.5 | 1,370 | +12.5 | +0.9% | 1,400 |
| 2009/04/10 | 1,382.5 | 1,382.5 | 1,350 | 1,357.5 | -25 | -1.8% | 3,800 |
| 2009/04/09 | 1,357.5 | 1,382.5 | 1,352.5 | 1,382.5 | +47.5 | +3.6% | 3,400 |
| 2009/04/08 | 1,370 | 1,377.5 | 1,332.5 | 1,335 | -32.5 | -2.4% | 9,000 |
| 2009/04/07 | 1,367.5 | 1,367.5 | 1,360 | 1,367.5 | -20 | -1.4% | 5,200 |
| 2009/04/06 | 1,410 | 1,410 | 1,385 | 1,387.5 | -10 | -0.7% | 7,400 |
| 2009/04/03 | 1,400 | 1,400 | 1,380 | 1,397.5 | -2.5 | -0.2% | 5,800 |
| 2009/04/02 | 1,392.5 | 1,400 | 1,392.5 | 1,400 | +10 | +0.7% | 11,200 |
| 2009/04/01 | 1,367.5 | 1,390 | 1,367.5 | 1,390 | +12.5 | +0.9% | 5,800 |
| 2009/03/31 | 1,365 | 1,387.5 | 1,365 | 1,377.5 | +2.5 | +0.2% | 5,800 |
| 2009/03/30 | 1,392.5 | 1,395 | 1,330 | 1,375 | -20 | -1.4% | 23,600 |
| 2009/03/27 | 1,402.5 | 1,407.5 | 1,395 | 1,395 | -10 | -0.7% | 13,000 |
| 2009/03/26 | 1,377.5 | 1,405 | 1,377.5 | 1,405 | +10 | +0.7% | 12,400 |
| 2009/03/25 | 1,400 | 1,400 | 1,392.5 | 1,395 | -12.5 | -0.9% | 23,000 |
| 2009/03/24 | 1,410 | 1,410 | 1,395 | 1,407.5 | -2.5 | -0.2% | 19,000 |
| 2009/03/23 | 1,385 | 1,410 | 1,385 | 1,410 | +27.5 | +2% | 51,200 |
| 2009/03/19 | 1,375 | 1,382.5 | 1,367.5 | 1,382.5 | +27.5 | +2% | 14,400 |
| 2009/03/18 | 1,352.5 | 1,365 | 1,350 | 1,355 | ±0 | ±0% | 7,000 |
| 2009/03/17 | 1,347.5 | 1,357.5 | 1,345 | 1,355 | +7.5 | +0.6% | 11,400 |
| 2009/03/16 | 1,317.5 | 1,350 | 1,317.5 | 1,347.5 | +32.5 | +2.5% | 14,800 |
| 2009/03/13 | 1,290 | 1,330 | 1,290 | 1,315 | +5 | +0.4% | 28,000 |
| 2009/03/12 | 1,317.5 | 1,337.5 | 1,307.5 | 1,310 | -22.5 | -1.7% | 11,000 |
| 2009/03/11 | 1,327.5 | 1,337.5 | 1,327.5 | 1,332.5 | +7.5 | +0.6% | 3,400 |
| 2009/03/10 | 1,317.5 | 1,335 | 1,317.5 | 1,325 | -12.5 | -0.9% | 3,600 |
| 2009/03/09 | 1,327.5 | 1,345 | 1,307.5 | 1,337.5 | +12.5 | +0.9% | 9,800 |
| 2009/03/06 | 1,315 | 1,337.5 | 1,312.5 | 1,325 | -7.5 | -0.6% | 12,200 |
| 2009/03/05 | 1,325 | 1,350 | 1,317.5 | 1,332.5 | +17.5 | +1.3% | 14,600 |
| 2009/03/04 | 1,255 | 1,315 | 1,255 | 1,315 | +50 | +4% | 7,200 |
3951～
4000
件表示中 / 6990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 | 273,000円 | +3.9% | 0.0% | 2.56% | 16.45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 |
| カメイ | 253,800円 | +2.1% | -4.5% | 3.94% | 7.06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 | 253,800円 | -0.8% | -9.5% | 4.26% | 9.40倍 | 1.02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 | 257,900円 | -7.6% | -12.4% | 3.72% | 10.86倍 | 1.59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 |
| シナネンＨＤ | 661,000円 | +15.8% | +9.3% | 1.36% | 23.97倍 | 1.30倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム
