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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 1,180 | 1,212.5 | 1,155 | 1,210 | +150 | +14.2% | 9,600 |
| 2008/10/10 | 1,135 | 1,135 | 1,050 | 1,060 | -75 | -6.6% | 12,600 |
| 2008/10/09 | 1,150 | 1,170 | 1,135 | 1,135 | -10 | -0.9% | 16,400 |
| 2008/10/08 | 1,240 | 1,240 | 1,145 | 1,145 | -107.5 | -8.6% | 29,800 |
| 2008/10/07 | 1,250 | 1,267.5 | 1,250 | 1,252.5 | -12.5 | -1% | 24,400 |
| 2008/10/06 | 1,262.5 | 1,282.5 | 1,255 | 1,265 | -5 | -0.4% | 14,800 |
| 2008/10/03 | 1,265 | 1,285 | 1,262.5 | 1,270 | +2.5 | +0.2% | 9,400 |
| 2008/10/02 | 1,315 | 1,315 | 1,267.5 | 1,267.5 | -47.5 | -3.6% | 16,800 |
| 2008/10/01 | 1,290 | 1,315 | 1,280 | 1,315 | +25 | +1.9% | 12,200 |
| 2008/09/30 | 1,270 | 1,290 | 1,252.5 | 1,290 | ±0 | ±0% | 11,200 |
| 2008/09/29 | 1,290 | 1,315 | 1,285 | 1,290 | +12.5 | +1% | 13,400 |
| 2008/09/26 | 1,305 | 1,312.5 | 1,270 | 1,277.5 | -32.5 | -2.5% | 34,200 |
| 2008/09/25 | 1,317.5 | 1,325 | 1,290 | 1,310 | -7.5 | -0.6% | 17,800 |
| 2008/09/24 | 1,342.5 | 1,342.5 | 1,300 | 1,317.5 | -7.5 | -0.6% | 49,800 |
| 2008/09/22 | 1,365 | 1,365 | 1,320 | 1,325 | -25 | -1.9% | 45,400 |
| 2008/09/19 | 1,322.5 | 1,350 | 1,322.5 | 1,350 | +7.5 | +0.6% | 27,000 |
| 2008/09/18 | 1,302.5 | 1,342.5 | 1,302.5 | 1,342.5 | +17.5 | +1.3% | 19,600 |
| 2008/09/17 | 1,312.5 | 1,325 | 1,305 | 1,325 | +12.5 | +1% | 16,600 |
| 2008/09/16 | 1,325 | 1,332.5 | 1,300 | 1,312.5 | -30 | -2.2% | 19,200 |
| 2008/09/12 | 1,340 | 1,347.5 | 1,335 | 1,342.5 | +12.5 | +0.9% | 27,400 |
| 2008/09/11 | 1,325 | 1,340 | 1,325 | 1,330 | -15 | -1.1% | 10,000 |
| 2008/09/10 | 1,300 | 1,350 | 1,300 | 1,345 | +30 | +2.3% | 21,200 |
| 2008/09/09 | 1,327.5 | 1,327.5 | 1,305 | 1,315 | -12.5 | -0.9% | 6,800 |
| 2008/09/08 | 1,300 | 1,340 | 1,300 | 1,327.5 | +7.5 | +0.6% | 8,600 |
| 2008/09/05 | 1,315 | 1,325 | 1,302.5 | 1,320 | -15 | -1.1% | 10,400 |
| 2008/09/04 | 1,302.5 | 1,342.5 | 1,302.5 | 1,335 | +2.5 | +0.2% | 10,000 |
| 2008/09/03 | 1,290 | 1,337.5 | 1,290 | 1,332.5 | +50 | +3.9% | 9,400 |
| 2008/09/02 | 1,300 | 1,317.5 | 1,265 | 1,282.5 | -17.5 | -1.3% | 11,600 |
| 2008/09/01 | 1,312.5 | 1,325 | 1,300 | 1,300 | -52.5 | -3.9% | 16,800 |
| 2008/08/29 | 1,325 | 1,357.5 | 1,325 | 1,352.5 | +27.5 | +2.1% | 16,200 |
| 2008/08/28 | 1,320 | 1,325 | 1,297.5 | 1,325 | +7.5 | +0.6% | 6,400 |
| 2008/08/27 | 1,355 | 1,355 | 1,315 | 1,317.5 | -40 | -2.9% | 8,800 |
| 2008/08/26 | 1,340 | 1,357.5 | 1,332.5 | 1,357.5 | -2.5 | -0.2% | 10,600 |
| 2008/08/25 | 1,362.5 | 1,370 | 1,350 | 1,360 | +12.5 | +0.9% | 18,200 |
| 2008/08/22 | 1,312.5 | 1,347.5 | 1,312.5 | 1,347.5 | +27.5 | +2.1% | 8,400 |
| 2008/08/21 | 1,330 | 1,340 | 1,307.5 | 1,320 | -30 | -2.2% | 6,400 |
| 2008/08/20 | 1,350 | 1,350 | 1,330 | 1,350 | ±0 | ±0% | 46,200 |
| 2008/08/19 | 1,327.5 | 1,350 | 1,322.5 | 1,350 | -5 | -0.4% | 22,400 |
| 2008/08/18 | 1,292.5 | 1,375 | 1,292.5 | 1,355 | +52.5 | +4% | 10,400 |
| 2008/08/15 | 1,287.5 | 1,302.5 | 1,287.5 | 1,302.5 | +5 | +0.4% | 6,200 |
| 2008/08/14 | 1,285 | 1,297.5 | 1,285 | 1,297.5 | ±0 | ±0% | 4,000 |
| 2008/08/13 | 1,310 | 1,310 | 1,275 | 1,297.5 | -12.5 | -1% | 13,400 |
| 2008/08/12 | 1,335 | 1,337.5 | 1,310 | 1,310 | -32.5 | -2.4% | 8,600 |
| 2008/08/11 | 1,317.5 | 1,347.5 | 1,317.5 | 1,342.5 | -15 | -1.1% | 3,600 |
| 2008/08/08 | 1,322.5 | 1,375 | 1,322.5 | 1,357.5 | +30 | +2.3% | 6,000 |
| 2008/08/07 | 1,375 | 1,375 | 1,325 | 1,327.5 | -47.5 | -3.5% | 8,400 |
| 2008/08/06 | 1,347.5 | 1,375 | 1,325 | 1,375 | +42.5 | +3.2% | 18,200 |
| 2008/08/05 | 1,302.5 | 1,335 | 1,302.5 | 1,332.5 | +32.5 | +2.5% | 6,400 |
| 2008/08/04 | 1,307.5 | 1,330 | 1,300 | 1,300 | -5 | -0.4% | 9,200 |
| 2008/08/01 | 1,327.5 | 1,350 | 1,300 | 1,305 | -42.5 | -3.2% | 14,600 |
4051～
4100
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
