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 |
|---|---|---|---|---|---|---|---|
| 2009/03/03 | 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 |
| 2009/02/03 | 1,255 | 1,287.5 | 1,245 | 1,275 | ±0 | ±0% | 7,800 |
| 2009/02/02 | 1,270 | 1,275 | 1,257.5 | 1,275 | +5 | +0.4% | 5,400 |
| 2009/01/30 | 1,270 | 1,282.5 | 1,252.5 | 1,270 | -27.5 | -2.1% | 7,200 |
| 2009/01/29 | 1,292.5 | 1,297.5 | 1,282.5 | 1,297.5 | +2.5 | +0.2% | 9,200 |
| 2009/01/28 | 1,280 | 1,297.5 | 1,270 | 1,295 | -5 | -0.4% | 4,800 |
| 2009/01/27 | 1,285 | 1,300 | 1,282.5 | 1,300 | +17.5 | +1.4% | 9,600 |
| 2009/01/26 | 1,280 | 1,285 | 1,272.5 | 1,282.5 | +22.5 | +1.8% | 11,000 |
| 2009/01/23 | 1,260 | 1,272.5 | 1,250 | 1,260 | ±0 | ±0% | 8,200 |
| 2009/01/22 | 1,280 | 1,280 | 1,260 | 1,260 | -22.5 | -1.8% | 3,000 |
| 2009/01/21 | 1,267.5 | 1,295 | 1,267.5 | 1,282.5 | -7.5 | -0.6% | 4,000 |
| 2009/01/20 | 1,305 | 1,305 | 1,285 | 1,290 | -12.5 | -1% | 41,800 |
| 2009/01/19 | 1,285 | 1,305 | 1,285 | 1,302.5 | +17.5 | +1.4% | 14,800 |
| 2009/01/16 | 1,252.5 | 1,292.5 | 1,252.5 | 1,285 | +20 | +1.6% | 15,000 |
| 2009/01/15 | 1,240 | 1,295 | 1,240 | 1,265 | +12.5 | +1% | 23,600 |
| 2009/01/14 | 1,237.5 | 1,270 | 1,237.5 | 1,252.5 | +17.5 | +1.4% | 20,600 |
| 2009/01/13 | 1,287.5 | 1,290 | 1,235 | 1,235 | -55 | -4.3% | 14,800 |
| 2009/01/09 | 1,285 | 1,317.5 | 1,285 | 1,290 | +25 | +2% | 5,400 |
| 2009/01/08 | 1,320 | 1,320 | 1,265 | 1,265 | -67.5 | -5.1% | 6,800 |
| 2009/01/07 | 1,325 | 1,350 | 1,322.5 | 1,332.5 | +10 | +0.8% | 15,800 |
| 2009/01/06 | 1,342.5 | 1,342.5 | 1,287.5 | 1,322.5 | +12.5 | +1% | 9,800 |
| 2009/01/05 | 1,350 | 1,350 | 1,305 | 1,310 | -40 | -3% | 2,400 |
| 2008/12/30 | 1,272.5 | 1,350 | 1,272.5 | 1,350 | +65 | +5.1% | 9,400 |
| 2008/12/29 | 1,250 | 1,292.5 | 1,250 | 1,285 | +30 | +2.4% | 14,400 |
| 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 |
4001～
4050
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
