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 |
|---|---|---|---|---|---|---|---|
| 2007/11/08 | 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 |
| 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 |
4351～
4400
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
