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 |
|---|---|---|---|---|---|---|---|
| 2008/07/31 | 1,350 | 1,350 | 1,330 | 1,347.5 | ±0 | ±0% | 15,800 |
| 2008/07/30 | 1,330 | 1,360 | 1,315 | 1,347.5 | +30 | +2.3% | 13,600 |
| 2008/07/29 | 1,325 | 1,325 | 1,295 | 1,317.5 | -22.5 | -1.7% | 10,200 |
| 2008/07/28 | 1,377.5 | 1,377.5 | 1,340 | 1,340 | -25 | -1.8% | 2,000 |
| 2008/07/25 | 1,395 | 1,397.5 | 1,362.5 | 1,365 | -32.5 | -2.3% | 18,200 |
| 2008/07/24 | 1,397.5 | 1,400 | 1,387.5 | 1,397.5 | +15 | +1.1% | 12,800 |
| 2008/07/23 | 1,382.5 | 1,395 | 1,382.5 | 1,382.5 | -2.5 | -0.2% | 9,600 |
| 2008/07/22 | 1,382.5 | 1,385 | 1,355 | 1,385 | +12.5 | +0.9% | 47,000 |
| 2008/07/18 | 1,350 | 1,372.5 | 1,342.5 | 1,372.5 | +22.5 | +1.7% | 15,400 |
| 2008/07/17 | 1,315 | 1,357.5 | 1,315 | 1,350 | +40 | +3.1% | 7,800 |
| 2008/07/16 | 1,312.5 | 1,332.5 | 1,295 | 1,310 | +7.5 | +0.6% | 10,000 |
| 2008/07/15 | 1,307.5 | 1,307.5 | 1,277.5 | 1,302.5 | +15 | +1.2% | 11,600 |
| 2008/07/14 | 1,282.5 | 1,310 | 1,282.5 | 1,287.5 | +10 | +0.8% | 8,800 |
| 2008/07/11 | 1,287.5 | 1,290 | 1,277.5 | 1,277.5 | -25 | -1.9% | 14,800 |
| 2008/07/10 | 1,300 | 1,310 | 1,300 | 1,302.5 | ±0 | ±0% | 4,200 |
| 2008/07/09 | 1,300 | 1,332.5 | 1,300 | 1,302.5 | -15 | -1.1% | 9,200 |
| 2008/07/08 | 1,325 | 1,365 | 1,305 | 1,317.5 | -12.5 | -0.9% | 14,000 |
| 2008/07/07 | 1,350 | 1,375 | 1,325 | 1,330 | -20 | -1.5% | 10,200 |
| 2008/07/04 | 1,357.5 | 1,357.5 | 1,307.5 | 1,350 | +12.5 | +0.9% | 13,400 |
| 2008/07/03 | 1,365 | 1,365 | 1,335 | 1,337.5 | -35 | -2.6% | 11,400 |
| 2008/07/02 | 1,385 | 1,390 | 1,367.5 | 1,372.5 | -22.5 | -1.6% | 7,400 |
| 2008/07/01 | 1,400 | 1,400 | 1,372.5 | 1,395 | +5 | +0.4% | 16,400 |
| 2008/06/30 | 1,417.5 | 1,417.5 | 1,387.5 | 1,390 | -17.5 | -1.2% | 21,800 |
| 2008/06/27 | 1,420 | 1,422.5 | 1,402.5 | 1,407.5 | +27.5 | +2% | 81,800 |
| 2008/06/26 | 1,365 | 1,380 | 1,362.5 | 1,380 | ±0 | ±0% | 8,400 |
| 2008/06/25 | 1,380 | 1,380 | 1,355 | 1,380 | +40 | +3% | 40,600 |
| 2008/06/24 | 1,322.5 | 1,342.5 | 1,320 | 1,340 | +17.5 | +1.3% | 9,000 |
| 2008/06/23 | 1,322.5 | 1,357.5 | 1,307.5 | 1,322.5 | +2.5 | +0.2% | 5,600 |
| 2008/06/20 | 1,372.5 | 1,372.5 | 1,320 | 1,320 | -50 | -3.6% | 47,400 |
| 2008/06/19 | 1,370 | 1,375 | 1,352.5 | 1,370 | +5 | +0.4% | 17,800 |
| 2008/06/18 | 1,350 | 1,375 | 1,350 | 1,365 | -5 | -0.4% | 18,800 |
| 2008/06/17 | 1,375 | 1,375 | 1,370 | 1,370 | +2.5 | +0.2% | 14,000 |
| 2008/06/16 | 1,372.5 | 1,375 | 1,350 | 1,367.5 | +12.5 | +0.9% | 8,400 |
| 2008/06/13 | 1,350 | 1,375 | 1,345 | 1,355 | -20 | -1.5% | 25,000 |
| 2008/06/12 | 1,350 | 1,395 | 1,332.5 | 1,375 | +45 | +3.4% | 48,400 |
| 2008/06/11 | 1,325 | 1,352.5 | 1,325 | 1,330 | -10 | -0.7% | 14,400 |
| 2008/06/10 | 1,335 | 1,342.5 | 1,317.5 | 1,340 | +25 | +1.9% | 9,800 |
| 2008/06/09 | 1,332.5 | 1,332.5 | 1,312.5 | 1,315 | -32.5 | -2.4% | 13,400 |
| 2008/06/06 | 1,350 | 1,375 | 1,325 | 1,347.5 | ±0 | ±0% | 13,800 |
| 2008/06/05 | 1,317.5 | 1,360 | 1,297.5 | 1,347.5 | +15 | +1.1% | 10,600 |
| 2008/06/04 | 1,290 | 1,332.5 | 1,275 | 1,332.5 | +42.5 | +3.3% | 11,800 |
| 2008/06/03 | 1,325 | 1,330 | 1,277.5 | 1,290 | -50 | -3.7% | 16,600 |
| 2008/06/02 | 1,360 | 1,370 | 1,305 | 1,340 | -20 | -1.5% | 10,000 |
| 2008/05/30 | 1,297.5 | 1,360 | 1,277.5 | 1,360 | +57.5 | +4.4% | 20,000 |
| 2008/05/29 | 1,272.5 | 1,302.5 | 1,272.5 | 1,302.5 | +35 | +2.8% | 7,400 |
| 2008/05/28 | 1,285 | 1,297.5 | 1,265 | 1,267.5 | -32.5 | -2.5% | 12,000 |
| 2008/05/27 | 1,280 | 1,300 | 1,275 | 1,300 | +20 | +1.6% | 9,000 |
| 2008/05/26 | 1,350 | 1,350 | 1,267.5 | 1,280 | -50 | -3.8% | 22,000 |
| 2008/05/23 | 1,352.5 | 1,352.5 | 1,330 | 1,330 | -22.5 | -1.7% | 12,600 |
| 2008/05/22 | 1,337.5 | 1,360 | 1,325 | 1,352.5 | +15 | +1.1% | 9,800 |
4101～
4150
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
