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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 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 |
| 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 |
4151～
4200
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
