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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 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 |
| 2009/03/03 | 1,255 | 1,282.5 | 1,255 | 1,265 | -10 | -0.8% | 4,800 |
| 2009/03/02 | 1,265 | 1,297.5 | 1,265 | 1,275 | -50 | -3.8% | 3,600 |
| 2009/02/27 | 1,315 | 1,325 | 1,265 | 1,325 | +17.5 | +1.3% | 13,000 |
| 2009/02/26 | 1,317.5 | 1,317.5 | 1,302.5 | 1,307.5 | -7.5 | -0.6% | 3,800 |
| 2009/02/25 | 1,300 | 1,315 | 1,292.5 | 1,315 | +40 | +3.1% | 23,200 |
| 2009/02/24 | 1,270 | 1,275 | 1,225 | 1,275 | -2.5 | -0.2% | 11,800 |
| 2009/02/23 | 1,250 | 1,285 | 1,250 | 1,277.5 | ±0 | ±0% | 4,000 |
| 2009/02/20 | 1,275 | 1,285 | 1,267.5 | 1,277.5 | +5 | +0.4% | 44,400 |
| 2009/02/19 | 1,250 | 1,272.5 | 1,240 | 1,272.5 | +37.5 | +3% | 15,200 |
| 2009/02/18 | 1,227.5 | 1,245 | 1,227.5 | 1,235 | ±0 | ±0% | 6,800 |
| 2009/02/17 | 1,240 | 1,245 | 1,227.5 | 1,235 | -2.5 | -0.2% | 5,400 |
| 2009/02/16 | 1,200 | 1,237.5 | 1,200 | 1,237.5 | +37.5 | +3.1% | 16,800 |
| 2009/02/13 | 1,205 | 1,222.5 | 1,197.5 | 1,200 | +2.5 | +0.2% | 9,600 |
| 2009/02/12 | 1,227.5 | 1,230 | 1,175 | 1,197.5 | -30 | -2.4% | 13,400 |
| 2009/02/10 | 1,230 | 1,252.5 | 1,225 | 1,227.5 | -2.5 | -0.2% | 8,000 |
| 2009/02/09 | 1,240 | 1,245 | 1,230 | 1,230 | -30 | -2.4% | 11,600 |
| 2009/02/06 | 1,270 | 1,287.5 | 1,257.5 | 1,260 | -20 | -1.6% | 1,800 |
| 2009/02/05 | 1,265 | 1,290 | 1,245 | 1,280 | +12.5 | +1% | 13,400 |
| 2009/02/04 | 1,250 | 1,267.5 | 1,250 | 1,267.5 | -7.5 | -0.6% | 10,200 |
4001～
4050
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
