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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 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 |
| 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 |
4051～
4100
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
