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 |
|---|---|---|---|---|---|---|---|
| 2007/10/05 | 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 |
| 2007/09/25 | 1,410 | 1,410 | 1,392.5 | 1,400 | +10 | +0.7% | 19,600 |
| 2007/09/21 | 1,390 | 1,402.5 | 1,385 | 1,390 | -12.5 | -0.9% | 39,000 |
| 2007/09/20 | 1,425 | 1,425 | 1,400 | 1,402.5 | +15 | +1.1% | 51,800 |
| 2007/09/19 | 1,367.5 | 1,387.5 | 1,360 | 1,387.5 | +27.5 | +2% | 35,400 |
| 2007/09/18 | 1,400 | 1,400 | 1,347.5 | 1,360 | -40 | -2.9% | 32,000 |
| 2007/09/14 | 1,382.5 | 1,405 | 1,382.5 | 1,400 | +17.5 | +1.3% | 46,200 |
| 2007/09/13 | 1,382.5 | 1,385 | 1,380 | 1,382.5 | +5 | +0.4% | 6,600 |
| 2007/09/12 | 1,377.5 | 1,390 | 1,372.5 | 1,377.5 | +5 | +0.4% | 20,800 |
| 2007/09/11 | 1,380 | 1,382.5 | 1,365 | 1,372.5 | -7.5 | -0.5% | 16,400 |
| 2007/09/10 | 1,392.5 | 1,392.5 | 1,370 | 1,380 | -12.5 | -0.9% | 21,000 |
| 2007/09/07 | 1,365 | 1,397.5 | 1,365 | 1,392.5 | +17.5 | +1.3% | 22,400 |
| 2007/09/06 | 1,385 | 1,385 | 1,357.5 | 1,375 | -10 | -0.7% | 26,400 |
| 2007/09/05 | 1,402.5 | 1,410 | 1,377.5 | 1,385 | -15 | -1.1% | 36,400 |
| 2007/09/04 | 1,382.5 | 1,400 | 1,377.5 | 1,400 | +25 | +1.8% | 38,800 |
| 2007/09/03 | 1,357.5 | 1,375 | 1,357.5 | 1,375 | +17.5 | +1.3% | 31,000 |
| 2007/08/31 | 1,307.5 | 1,360 | 1,307.5 | 1,357.5 | +45 | +3.4% | 36,400 |
| 2007/08/30 | 1,300 | 1,320 | 1,300 | 1,312.5 | +20 | +1.5% | 10,200 |
| 2007/08/29 | 1,312.5 | 1,315 | 1,282.5 | 1,292.5 | -20 | -1.5% | 23,400 |
| 2007/08/28 | 1,297.5 | 1,322.5 | 1,295 | 1,312.5 | +20 | +1.5% | 19,800 |
| 2007/08/27 | 1,315 | 1,325 | 1,292.5 | 1,292.5 | -2.5 | -0.2% | 44,600 |
| 2007/08/24 | 1,297.5 | 1,297.5 | 1,275 | 1,295 | -2.5 | -0.2% | 10,000 |
| 2007/08/23 | 1,277.5 | 1,300 | 1,262.5 | 1,297.5 | +40 | +3.2% | 20,200 |
| 2007/08/22 | 1,240 | 1,265 | 1,240 | 1,257.5 | ±0 | ±0% | 22,600 |
| 2007/08/21 | 1,245 | 1,260 | 1,242.5 | 1,257.5 | +12.5 | +1% | 18,200 |
| 2007/08/20 | 1,222.5 | 1,255 | 1,220 | 1,245 | +35 | +2.9% | 22,800 |
| 2007/08/17 | 1,257.5 | 1,257.5 | 1,205 | 1,210 | -55 | -4.3% | 34,200 |
| 2007/08/16 | 1,255 | 1,270 | 1,240 | 1,265 | ±0 | ±0% | 21,800 |
| 2007/08/15 | 1,285 | 1,292.5 | 1,257.5 | 1,265 | -35 | -2.7% | 21,400 |
| 2007/08/14 | 1,297.5 | 1,305 | 1,282.5 | 1,300 | +2.5 | +0.2% | 7,600 |
| 2007/08/13 | 1,260 | 1,315 | 1,260 | 1,297.5 | +37.5 | +3% | 28,200 |
| 2007/08/10 | 1,280 | 1,295 | 1,250 | 1,260 | -37.5 | -2.9% | 34,600 |
| 2007/08/09 | 1,345 | 1,345 | 1,280 | 1,297.5 | -50 | -3.7% | 72,800 |
| 2007/08/08 | 1,357.5 | 1,377.5 | 1,330 | 1,347.5 | -17.5 | -1.3% | 34,600 |
| 2007/08/07 | 1,397.5 | 1,397.5 | 1,365 | 1,365 | -5 | -0.4% | 4,600 |
| 2007/08/06 | 1,355 | 1,400 | 1,355 | 1,370 | -2.5 | -0.2% | 10,000 |
| 2007/08/03 | 1,382.5 | 1,390 | 1,367.5 | 1,372.5 | -10 | -0.7% | 18,400 |
| 2007/08/02 | 1,387.5 | 1,387.5 | 1,370 | 1,382.5 | +15 | +1.1% | 16,400 |
| 2007/08/01 | 1,390 | 1,390 | 1,365 | 1,367.5 | -40 | -2.8% | 13,800 |
| 2007/07/31 | 1,382.5 | 1,407.5 | 1,377.5 | 1,407.5 | +30 | +2.2% | 15,000 |
| 2007/07/30 | 1,352.5 | 1,377.5 | 1,352.5 | 1,377.5 | +25 | +1.8% | 19,000 |
| 2007/07/27 | 1,375 | 1,380 | 1,350 | 1,352.5 | -32.5 | -2.3% | 17,000 |
| 2007/07/26 | 1,392.5 | 1,400 | 1,385 | 1,385 | -5 | -0.4% | 12,400 |
4301～
4350
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
