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 |
|---|---|---|---|---|---|---|---|
| 2007/12/06 | 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 |
| 2007/10/05 | 1,425 | 1,425 | 1,400 | 1,412.5 | -12.5 | -0.9% | 13,200 |
| 2007/10/04 | 1,422.5 | 1,425 | 1,407.5 | 1,425 | +2.5 | +0.2% | 11,800 |
| 2007/10/03 | 1,422.5 | 1,425 | 1,420 | 1,422.5 | +2.5 | +0.2% | 14,600 |
| 2007/10/02 | 1,405 | 1,422.5 | 1,397.5 | 1,420 | +22.5 | +1.6% | 28,800 |
| 2007/10/01 | 1,405 | 1,405 | 1,390 | 1,397.5 | -7.5 | -0.5% | 17,800 |
| 2007/09/28 | 1,390 | 1,410 | 1,385 | 1,405 | +2.5 | +0.2% | 14,800 |
| 2007/09/27 | 1,385 | 1,410 | 1,375 | 1,402.5 | +5 | +0.4% | 27,400 |
| 2007/09/26 | 1,402.5 | 1,405 | 1,380 | 1,397.5 | -2.5 | -0.2% | 11,000 |
4301～
4350
件表示中 / 6990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 | 270,200円 | +3.9% | 0.0% | 2.59% | 16.28倍 | 0.93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 |
| カメイ | 250,600円 | +2.1% | -4.5% | 3.99% | 6.97倍 | 0.48倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 第一実 | 249,900円 | -0.8% | -9.5% | 4.32% | 9.26倍 | 1.00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 |
| 東エレデバ | 255,100円 | -7.6% | -12.4% | 3.76% | 10.74倍 | 1.57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 |
| シナネンＨＤ | 650,000円 | +15.8% | +9.3% | 1.38% | 23.57倍 | 1.28倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム
