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 |
|---|---|---|---|---|---|---|---|
| 2008/03/06 | 1,275 | 1,287.5 | 1,265 | 1,285 | +10 | +0.8% | 11,600 |
| 2008/03/05 | 1,252.5 | 1,275 | 1,240 | 1,275 | +2.5 | +0.2% | 9,200 |
| 2008/03/04 | 1,250 | 1,275 | 1,250 | 1,272.5 | +2.5 | +0.2% | 15,400 |
| 2008/03/03 | 1,312.5 | 1,312.5 | 1,260 | 1,270 | -42.5 | -3.2% | 20,400 |
| 2008/02/29 | 1,362.5 | 1,362.5 | 1,300 | 1,312.5 | -50 | -3.7% | 20,600 |
| 2008/02/28 | 1,370 | 1,370 | 1,337.5 | 1,362.5 | -7.5 | -0.5% | 13,200 |
| 2008/02/27 | 1,335 | 1,385 | 1,335 | 1,370 | +40 | +3% | 12,400 |
| 2008/02/26 | 1,372.5 | 1,375 | 1,322.5 | 1,330 | -42.5 | -3.1% | 17,400 |
| 2008/02/25 | 1,360 | 1,395 | 1,340 | 1,372.5 | +52.5 | +4% | 29,000 |
| 2008/02/22 | 1,325 | 1,325 | 1,307.5 | 1,320 | -5 | -0.4% | 9,600 |
| 2008/02/21 | 1,295 | 1,350 | 1,295 | 1,325 | +30 | +2.3% | 15,200 |
| 2008/02/20 | 1,372.5 | 1,372.5 | 1,295 | 1,295 | -55 | -4.1% | 55,000 |
| 2008/02/19 | 1,300 | 1,350 | 1,297.5 | 1,350 | +57.5 | +4.4% | 26,000 |
| 2008/02/18 | 1,295 | 1,302.5 | 1,277.5 | 1,292.5 | +17.5 | +1.4% | 11,200 |
| 2008/02/15 | 1,272.5 | 1,297.5 | 1,270 | 1,275 | -12.5 | -1% | 18,400 |
| 2008/02/14 | 1,287.5 | 1,300 | 1,277.5 | 1,287.5 | +37.5 | +3% | 11,600 |
| 2008/02/13 | 1,272.5 | 1,277.5 | 1,237.5 | 1,250 | +17.5 | +1.4% | 12,000 |
| 2008/02/12 | 1,252.5 | 1,277.5 | 1,232.5 | 1,232.5 | -22.5 | -1.8% | 13,600 |
| 2008/02/08 | 1,262.5 | 1,295 | 1,250 | 1,255 | -12.5 | -1% | 13,000 |
| 2008/02/07 | 1,260 | 1,272.5 | 1,232.5 | 1,267.5 | +7.5 | +0.6% | 17,200 |
| 2008/02/06 | 1,310 | 1,310 | 1,257.5 | 1,260 | -70 | -5.3% | 14,200 |
| 2008/02/05 | 1,330 | 1,340 | 1,310 | 1,330 | +2.5 | +0.2% | 18,200 |
| 2008/02/04 | 1,320 | 1,357.5 | 1,320 | 1,327.5 | -10 | -0.7% | 24,000 |
| 2008/02/01 | 1,350 | 1,350 | 1,317.5 | 1,337.5 | -20 | -1.5% | 24,800 |
| 2008/01/31 | 1,280 | 1,357.5 | 1,280 | 1,357.5 | +82.5 | +6.5% | 30,600 |
| 2008/01/30 | 1,302.5 | 1,325 | 1,272.5 | 1,275 | -22.5 | -1.7% | 17,600 |
| 2008/01/29 | 1,270 | 1,310 | 1,270 | 1,297.5 | +7.5 | +0.6% | 13,800 |
| 2008/01/28 | 1,287.5 | 1,327.5 | 1,287.5 | 1,290 | -17.5 | -1.3% | 11,200 |
| 2008/01/25 | 1,297.5 | 1,340 | 1,287.5 | 1,307.5 | +32.5 | +2.5% | 23,200 |
| 2008/01/24 | 1,207.5 | 1,282.5 | 1,207.5 | 1,275 | +47.5 | +3.9% | 19,200 |
| 2008/01/23 | 1,180 | 1,252.5 | 1,180 | 1,227.5 | +47.5 | +4% | 19,600 |
| 2008/01/22 | 1,240 | 1,242.5 | 1,175 | 1,180 | -60 | -4.8% | 31,000 |
| 2008/01/21 | 1,337.5 | 1,337.5 | 1,225 | 1,240 | -60 | -4.6% | 66,800 |
| 2008/01/18 | 1,242.5 | 1,300 | 1,210 | 1,300 | +57.5 | +4.6% | 31,400 |
| 2008/01/17 | 1,212.5 | 1,245 | 1,212.5 | 1,242.5 | +50 | +4.2% | 21,200 |
| 2008/01/16 | 1,260 | 1,260 | 1,192.5 | 1,192.5 | -70 | -5.5% | 29,600 |
| 2008/01/15 | 1,310 | 1,310 | 1,260 | 1,262.5 | -35 | -2.7% | 22,200 |
| 2008/01/11 | 1,322.5 | 1,330 | 1,297.5 | 1,297.5 | -25 | -1.9% | 19,800 |
| 2008/01/10 | 1,352.5 | 1,352.5 | 1,322.5 | 1,322.5 | -30 | -2.2% | 12,000 |
| 2008/01/09 | 1,302.5 | 1,352.5 | 1,295 | 1,352.5 | +30 | +2.3% | 18,200 |
| 2008/01/08 | 1,345 | 1,345 | 1,305 | 1,322.5 | -22.5 | -1.7% | 20,800 |
| 2008/01/07 | 1,342.5 | 1,352.5 | 1,325 | 1,345 | +2.5 | +0.2% | 20,400 |
| 2008/01/04 | 1,397.5 | 1,397.5 | 1,342.5 | 1,342.5 | -67.5 | -4.8% | 15,000 |
| 2007/12/28 | 1,435 | 1,435 | 1,410 | 1,410 | -25 | -1.7% | 7,600 |
| 2007/12/27 | 1,442.5 | 1,445 | 1,435 | 1,435 | -5 | -0.3% | 9,000 |
| 2007/12/26 | 1,437.5 | 1,442.5 | 1,437.5 | 1,440 | +12.5 | +0.9% | 7,600 |
| 2007/12/25 | 1,422.5 | 1,440 | 1,422.5 | 1,427.5 | +5 | +0.4% | 19,800 |
| 2007/12/21 | 1,407.5 | 1,422.5 | 1,387.5 | 1,422.5 | +15 | +1.1% | 16,000 |
| 2007/12/20 | 1,460 | 1,460 | 1,382.5 | 1,407.5 | -15 | -1.1% | 46,400 |
| 2007/12/19 | 1,395 | 1,422.5 | 1,392.5 | 1,422.5 | +30 | +2.2% | 23,400 |
4201～
4250
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
