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 |
|---|---|---|---|---|---|---|---|
| 2008/12/26 | 1,260 | 1,260 | 1,240 | 1,255 | +10 | +0.8% | 3,000 |
| 2008/12/25 | 1,270 | 1,270 | 1,240 | 1,245 | -27.5 | -2.2% | 9,000 |
| 2008/12/24 | 1,260 | 1,280 | 1,260 | 1,272.5 | -7.5 | -0.6% | 6,600 |
| 2008/12/22 | 1,295 | 1,295 | 1,230 | 1,280 | -7.5 | -0.6% | 52,400 |
| 2008/12/19 | 1,300 | 1,300 | 1,285 | 1,287.5 | +2.5 | +0.2% | 21,200 |
| 2008/12/18 | 1,300 | 1,300 | 1,282.5 | 1,285 | -15 | -1.2% | 20,400 |
| 2008/12/17 | 1,300 | 1,300 | 1,280 | 1,300 | +5 | +0.4% | 8,000 |
| 2008/12/16 | 1,310 | 1,312.5 | 1,275 | 1,295 | -17.5 | -1.3% | 6,400 |
| 2008/12/15 | 1,290 | 1,315 | 1,270 | 1,312.5 | +57.5 | +4.6% | 21,600 |
| 2008/12/12 | 1,270 | 1,275 | 1,207.5 | 1,255 | -5 | -0.4% | 36,800 |
| 2008/12/11 | 1,210 | 1,260 | 1,205 | 1,260 | +62.5 | +5.2% | 22,600 |
| 2008/12/10 | 1,190 | 1,210 | 1,182.5 | 1,197.5 | -10 | -0.8% | 14,800 |
| 2008/12/09 | 1,245 | 1,245 | 1,195 | 1,207.5 | -27.5 | -2.2% | 12,800 |
| 2008/12/08 | 1,192.5 | 1,240 | 1,192.5 | 1,235 | +55 | +4.7% | 17,400 |
| 2008/12/05 | 1,200 | 1,232.5 | 1,180 | 1,180 | -40 | -3.3% | 23,200 |
| 2008/12/04 | 1,282.5 | 1,282.5 | 1,180 | 1,220 | -60 | -4.7% | 24,800 |
| 2008/12/03 | 1,295 | 1,322.5 | 1,267.5 | 1,280 | -2.5 | -0.2% | 20,200 |
| 2008/12/02 | 1,292.5 | 1,310 | 1,260 | 1,282.5 | -30 | -2.3% | 13,200 |
| 2008/12/01 | 1,320 | 1,332.5 | 1,292.5 | 1,312.5 | -7.5 | -0.6% | 18,200 |
| 2008/11/28 | 1,290 | 1,320 | 1,270 | 1,320 | +15 | +1.1% | 19,400 |
| 2008/11/27 | 1,297.5 | 1,307.5 | 1,277.5 | 1,305 | ±0 | ±0% | 14,400 |
| 2008/11/26 | 1,322.5 | 1,322.5 | 1,277.5 | 1,305 | -10 | -0.8% | 10,600 |
| 2008/11/25 | 1,300 | 1,315 | 1,250 | 1,315 | +32.5 | +2.5% | 40,000 |
| 2008/11/21 | 1,232.5 | 1,282.5 | 1,202.5 | 1,282.5 | +12.5 | +1% | 18,400 |
| 2008/11/20 | 1,295 | 1,295 | 1,195 | 1,270 | -30 | -2.3% | 51,000 |
| 2008/11/19 | 1,282.5 | 1,300 | 1,275 | 1,300 | +25 | +2% | 20,800 |
| 2008/11/18 | 1,252.5 | 1,292.5 | 1,252.5 | 1,275 | +22.5 | +1.8% | 9,400 |
| 2008/11/17 | 1,237.5 | 1,275 | 1,237.5 | 1,252.5 | -12.5 | -1% | 7,000 |
| 2008/11/14 | 1,215 | 1,275 | 1,215 | 1,265 | +52.5 | +4.3% | 4,400 |
| 2008/11/13 | 1,232.5 | 1,235 | 1,190 | 1,212.5 | -60 | -4.7% | 15,600 |
| 2008/11/12 | 1,232.5 | 1,272.5 | 1,225 | 1,272.5 | +20 | +1.6% | 8,200 |
| 2008/11/11 | 1,310 | 1,310 | 1,245 | 1,252.5 | -37.5 | -2.9% | 9,400 |
| 2008/11/10 | 1,265 | 1,305 | 1,245 | 1,290 | +12.5 | +1% | 15,800 |
| 2008/11/07 | 1,295 | 1,322.5 | 1,275 | 1,277.5 | -37.5 | -2.9% | 9,800 |
| 2008/11/06 | 1,262.5 | 1,337.5 | 1,262.5 | 1,315 | +32.5 | +2.5% | 13,600 |
| 2008/11/05 | 1,290 | 1,317.5 | 1,260 | 1,282.5 | +25 | +2% | 17,600 |
| 2008/11/04 | 1,195 | 1,267.5 | 1,185 | 1,257.5 | +42.5 | +3.5% | 8,800 |
| 2008/10/31 | 1,160 | 1,235 | 1,115 | 1,215 | +50 | +4.3% | 27,600 |
| 2008/10/30 | 1,150 | 1,217.5 | 1,120 | 1,165 | -10 | -0.9% | 26,800 |
| 2008/10/29 | 1,095 | 1,175 | 1,057.5 | 1,175 | +100 | +9.3% | 24,400 |
| 2008/10/28 | 1,007.5 | 1,075 | 990 | 1,075 | +47.5 | +4.6% | 20,800 |
| 2008/10/27 | 1,107.5 | 1,107.5 | 1,020 | 1,027.5 | -20 | -1.9% | 15,800 |
| 2008/10/24 | 1,122.5 | 1,122.5 | 1,017.5 | 1,047.5 | -75 | -6.7% | 21,800 |
| 2008/10/23 | 1,137.5 | 1,137.5 | 1,057.5 | 1,122.5 | -22.5 | -2% | 20,800 |
| 2008/10/22 | 1,212.5 | 1,235 | 1,145 | 1,145 | -107.5 | -8.6% | 15,000 |
| 2008/10/21 | 1,255 | 1,297.5 | 1,227.5 | 1,252.5 | +2.5 | +0.2% | 15,800 |
| 2008/10/20 | 1,245 | 1,252.5 | 1,227.5 | 1,250 | +40 | +3.3% | 57,200 |
| 2008/10/17 | 1,170 | 1,210 | 1,140 | 1,210 | +145 | +13.6% | 28,200 |
| 2008/10/16 | 1,115 | 1,135 | 1,065 | 1,065 | -102.5 | -8.8% | 15,200 |
| 2008/10/15 | 1,157.5 | 1,180 | 1,157.5 | 1,167.5 | -42.5 | -3.5% | 11,200 |
4001～
4050
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
