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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 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 |
| 2009/05/29 | 1,332.5 | 1,332.5 | 1,305 | 1,305 | -40 | -3% | 10,000 |
| 2009/05/28 | 1,322.5 | 1,350 | 1,322.5 | 1,345 | +27.5 | +2.1% | 6,000 |
| 2009/05/27 | 1,342.5 | 1,347.5 | 1,317.5 | 1,317.5 | -25 | -1.9% | 5,200 |
| 2009/05/26 | 1,347.5 | 1,352.5 | 1,317.5 | 1,342.5 | +15 | +1.1% | 7,800 |
| 2009/05/25 | 1,320 | 1,342.5 | 1,320 | 1,327.5 | +5 | +0.4% | 9,600 |
| 2009/05/22 | 1,320 | 1,322.5 | 1,295 | 1,322.5 | -7.5 | -0.6% | 13,000 |
| 2009/05/21 | 1,365 | 1,365 | 1,325 | 1,330 | -35 | -2.6% | 6,600 |
| 2009/05/20 | 1,350 | 1,370 | 1,350 | 1,365 | +15 | +1.1% | 42,200 |
| 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 |
3951～
4000
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 | 286,000円 | +3.9% | 0.0% | 2.45% | 17.24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 | 180,500円 | +8.3% | -5.5% | 5.54% | 24.50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 | 290,700円 | -7.6% | -12.4% | 3.30% | 12.31倍 | 1.80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 | 260,200円 | -0.8% | -9.5% | 4.15% | 9.66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 | 389,500円 | +1.6% | -22.1% | 5.13% | 14.97倍 | 1.12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
