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 |
|---|---|---|---|---|---|---|---|
| 2007/12/18 | 1,375 | 1,392.5 | 1,375 | 1,392.5 | -2.5 | -0.2% | 12,800 |
| 2007/12/17 | 1,420 | 1,425 | 1,395 | 1,395 | -25 | -1.8% | 12,600 |
| 2007/12/14 | 1,417.5 | 1,445 | 1,415 | 1,420 | +2.5 | +0.2% | 27,600 |
| 2007/12/13 | 1,440 | 1,450 | 1,417.5 | 1,417.5 | -22.5 | -1.6% | 18,000 |
| 2007/12/12 | 1,417.5 | 1,442.5 | 1,407.5 | 1,440 | -10 | -0.7% | 15,400 |
| 2007/12/11 | 1,440 | 1,452.5 | 1,440 | 1,450 | +20 | +1.4% | 19,800 |
| 2007/12/10 | 1,450 | 1,450 | 1,425 | 1,430 | +12.5 | +0.9% | 18,200 |
| 2007/12/07 | 1,405 | 1,430 | 1,405 | 1,417.5 | +12.5 | +0.9% | 26,800 |
| 2007/12/06 | 1,400 | 1,412.5 | 1,400 | 1,405 | +10 | +0.7% | 9,000 |
| 2007/12/05 | 1,387.5 | 1,395 | 1,365 | 1,395 | +7.5 | +0.5% | 11,400 |
| 2007/12/04 | 1,420 | 1,425 | 1,380 | 1,387.5 | -27.5 | -1.9% | 21,000 |
| 2007/12/03 | 1,417.5 | 1,425 | 1,405 | 1,415 | ±0 | ±0% | 14,200 |
| 2007/11/30 | 1,402.5 | 1,422.5 | 1,380 | 1,415 | +12.5 | +0.9% | 29,200 |
| 2007/11/29 | 1,392.5 | 1,405 | 1,387.5 | 1,402.5 | +10 | +0.7% | 26,000 |
| 2007/11/28 | 1,392.5 | 1,392.5 | 1,332.5 | 1,392.5 | ±0 | ±0% | 13,400 |
| 2007/11/27 | 1,377.5 | 1,392.5 | 1,357.5 | 1,392.5 | +15 | +1.1% | 20,200 |
| 2007/11/26 | 1,375 | 1,385 | 1,355 | 1,377.5 | +35 | +2.6% | 22,800 |
| 2007/11/22 | 1,327.5 | 1,345 | 1,327.5 | 1,342.5 | +15 | +1.1% | 10,800 |
| 2007/11/21 | 1,350 | 1,360 | 1,325 | 1,327.5 | -22.5 | -1.7% | 22,200 |
| 2007/11/20 | 1,355 | 1,355 | 1,332.5 | 1,350 | +32.5 | +2.5% | 62,600 |
| 2007/11/19 | 1,310 | 1,325 | 1,307.5 | 1,317.5 | +7.5 | +0.6% | 27,000 |
| 2007/11/16 | 1,350 | 1,350 | 1,307.5 | 1,310 | -40 | -3% | 22,200 |
| 2007/11/15 | 1,347.5 | 1,350 | 1,327.5 | 1,350 | +22.5 | +1.7% | 10,400 |
| 2007/11/14 | 1,320 | 1,347.5 | 1,320 | 1,327.5 | +10 | +0.8% | 10,000 |
| 2007/11/13 | 1,325 | 1,325 | 1,300 | 1,317.5 | -5 | -0.4% | 20,000 |
| 2007/11/12 | 1,347.5 | 1,347.5 | 1,322.5 | 1,322.5 | -25 | -1.9% | 22,000 |
| 2007/11/09 | 1,372.5 | 1,372.5 | 1,330 | 1,347.5 | +15 | +1.1% | 18,600 |
| 2007/11/08 | 1,362.5 | 1,362.5 | 1,310 | 1,332.5 | -30 | -2.2% | 17,200 |
| 2007/11/07 | 1,382.5 | 1,382.5 | 1,342.5 | 1,362.5 | -22.5 | -1.6% | 23,800 |
| 2007/11/06 | 1,382.5 | 1,420 | 1,382.5 | 1,385 | -15 | -1.1% | 12,800 |
| 2007/11/05 | 1,415 | 1,415 | 1,392.5 | 1,400 | -15 | -1.1% | 13,200 |
| 2007/11/02 | 1,427.5 | 1,430 | 1,415 | 1,415 | -12.5 | -0.9% | 14,600 |
| 2007/11/01 | 1,427.5 | 1,435 | 1,385 | 1,427.5 | +5 | +0.4% | 21,400 |
| 2007/10/31 | 1,415 | 1,422.5 | 1,395 | 1,422.5 | +7.5 | +0.5% | 19,600 |
| 2007/10/30 | 1,430 | 1,435 | 1,380 | 1,415 | -15 | -1% | 38,400 |
| 2007/10/29 | 1,397.5 | 1,432.5 | 1,397.5 | 1,430 | +50 | +3.6% | 30,400 |
| 2007/10/26 | 1,395 | 1,420 | 1,375 | 1,380 | -10 | -0.7% | 15,200 |
| 2007/10/25 | 1,422.5 | 1,422.5 | 1,382.5 | 1,390 | +7.5 | +0.5% | 19,400 |
| 2007/10/24 | 1,422.5 | 1,422.5 | 1,375 | 1,382.5 | -37.5 | -2.6% | 26,200 |
| 2007/10/23 | 1,432.5 | 1,435 | 1,375 | 1,420 | -12.5 | -0.9% | 27,800 |
| 2007/10/22 | 1,427.5 | 1,437.5 | 1,407.5 | 1,432.5 | +25 | +1.8% | 71,000 |
| 2007/10/19 | 1,415 | 1,415 | 1,400 | 1,407.5 | +5 | +0.4% | 19,800 |
| 2007/10/18 | 1,380 | 1,410 | 1,380 | 1,402.5 | +27.5 | +2% | 12,400 |
| 2007/10/17 | 1,390 | 1,407.5 | 1,375 | 1,375 | -12.5 | -0.9% | 13,800 |
| 2007/10/16 | 1,410 | 1,422.5 | 1,387.5 | 1,387.5 | -20 | -1.4% | 17,400 |
| 2007/10/15 | 1,407.5 | 1,427.5 | 1,405 | 1,407.5 | +2.5 | +0.2% | 18,000 |
| 2007/10/12 | 1,425 | 1,435 | 1,405 | 1,405 | -20 | -1.4% | 39,000 |
| 2007/10/11 | 1,412.5 | 1,425 | 1,412.5 | 1,425 | +15 | +1.1% | 10,400 |
| 2007/10/10 | 1,427.5 | 1,430 | 1,407.5 | 1,410 | -7.5 | -0.5% | 12,200 |
| 2007/10/09 | 1,412.5 | 1,432.5 | 1,412.5 | 1,417.5 | +5 | +0.4% | 23,000 |
4251～
4300
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
