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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 1,480 | 1,485 | 1,460 | 1,485 | +7.5 | +0.5% | 12,400 |
| 2006/11/01 | 1,467.5 | 1,485 | 1,460 | 1,477.5 | +10 | +0.7% | 19,000 |
| 2006/10/31 | 1,485 | 1,487.5 | 1,455 | 1,467.5 | -22.5 | -1.5% | 23,600 |
| 2006/10/30 | 1,500 | 1,500 | 1,487.5 | 1,490 | -7.5 | -0.5% | 21,000 |
| 2006/10/27 | 1,515 | 1,515 | 1,497.5 | 1,497.5 | -17.5 | -1.2% | 14,600 |
| 2006/10/26 | 1,515 | 1,520 | 1,515 | 1,515 | -5 | -0.3% | 6,200 |
| 2006/10/25 | 1,530 | 1,530 | 1,515 | 1,520 | ±0 | ±0% | 19,000 |
| 2006/10/24 | 1,525 | 1,530 | 1,515 | 1,520 | -5 | -0.3% | 18,800 |
| 2006/10/23 | 1,515 | 1,525 | 1,510 | 1,525 | +10 | +0.7% | 22,600 |
| 2006/10/20 | 1,535 | 1,535 | 1,515 | 1,515 | ±0 | ±0% | 18,600 |
| 2006/10/19 | 1,510 | 1,515 | 1,490 | 1,515 | +20 | +1.3% | 21,000 |
| 2006/10/18 | 1,495 | 1,497.5 | 1,490 | 1,495 | -5 | -0.3% | 7,600 |
| 2006/10/17 | 1,520 | 1,520 | 1,495 | 1,500 | -5 | -0.3% | 14,200 |
| 2006/10/16 | 1,505 | 1,505 | 1,490 | 1,505 | +7.5 | +0.5% | 18,600 |
| 2006/10/13 | 1,490 | 1,505 | 1,490 | 1,497.5 | -2.5 | -0.2% | 27,600 |
| 2006/10/12 | 1,500 | 1,500 | 1,490 | 1,500 | -5 | -0.3% | 10,600 |
| 2006/10/11 | 1,525 | 1,525 | 1,505 | 1,505 | -45 | -2.9% | 9,200 |
| 2006/10/10 | 1,560 | 1,560 | 1,525 | 1,550 | -20 | -1.3% | 9,800 |
| 2006/10/06 | 1,565 | 1,570 | 1,550 | 1,570 | ±0 | ±0% | 9,800 |
| 2006/10/05 | 1,565 | 1,570 | 1,530 | 1,570 | +40 | +2.6% | 10,400 |
| 2006/10/04 | 1,560 | 1,565 | 1,525 | 1,530 | -30 | -1.9% | 6,800 |
| 2006/10/03 | 1,550 | 1,560 | 1,545 | 1,560 | +5 | +0.3% | 5,600 |
| 2006/10/02 | 1,545 | 1,565 | 1,545 | 1,555 | ±0 | ±0% | 7,800 |
| 2006/09/29 | 1,560 | 1,570 | 1,550 | 1,555 | -5 | -0.3% | 4,000 |
| 2006/09/28 | 1,555 | 1,570 | 1,555 | 1,560 | -5 | -0.3% | 3,000 |
| 2006/09/27 | 1,550 | 1,570 | 1,540 | 1,565 | +35 | +2.3% | 6,200 |
| 2006/09/26 | 1,530 | 1,550 | 1,530 | 1,530 | -25 | -1.6% | 8,400 |
| 2006/09/25 | 1,570 | 1,570 | 1,545 | 1,555 | +20 | +1.3% | 36,800 |
| 2006/09/22 | 1,535 | 1,550 | 1,535 | 1,535 | -25 | -1.6% | 11,400 |
| 2006/09/21 | 1,575 | 1,575 | 1,550 | 1,560 | +10 | +0.6% | 5,600 |
| 2006/09/20 | 1,580 | 1,580 | 1,550 | 1,550 | +15 | +1% | 30,800 |
| 2006/09/19 | 1,520 | 1,545 | 1,520 | 1,535 | +25 | +1.7% | 10,400 |
| 2006/09/15 | 1,540 | 1,540 | 1,500 | 1,510 | -10 | -0.7% | 4,800 |
| 2006/09/14 | 1,515 | 1,535 | 1,505 | 1,520 | +20 | +1.3% | 6,200 |
| 2006/09/13 | 1,530 | 1,545 | 1,500 | 1,500 | -15 | -1% | 13,200 |
| 2006/09/12 | 1,550 | 1,550 | 1,505 | 1,515 | -40 | -2.6% | 17,600 |
| 2006/09/11 | 1,580 | 1,585 | 1,555 | 1,555 | -25 | -1.6% | 9,200 |
| 2006/09/08 | 1,570 | 1,600 | 1,570 | 1,580 | -10 | -0.6% | 26,200 |
| 2006/09/07 | 1,600 | 1,605 | 1,575 | 1,590 | -15 | -0.9% | 14,600 |
| 2006/09/06 | 1,645 | 1,645 | 1,600 | 1,605 | -30 | -1.8% | 8,400 |
| 2006/09/05 | 1,625 | 1,640 | 1,625 | 1,635 | +15 | +0.9% | 5,400 |
| 2006/09/04 | 1,615 | 1,630 | 1,615 | 1,620 | +25 | +1.6% | 6,000 |
| 2006/09/01 | 1,595 | 1,620 | 1,595 | 1,595 | -10 | -0.6% | 4,800 |
| 2006/08/31 | 1,585 | 1,615 | 1,585 | 1,605 | +20 | +1.3% | 8,000 |
| 2006/08/30 | 1,615 | 1,615 | 1,585 | 1,585 | -10 | -0.6% | 3,200 |
| 2006/08/29 | 1,595 | 1,625 | 1,595 | 1,595 | +10 | +0.6% | 6,600 |
| 2006/08/28 | 1,625 | 1,625 | 1,585 | 1,585 | -40 | -2.5% | 6,400 |
| 2006/08/25 | 1,655 | 1,655 | 1,620 | 1,625 | +20 | +1.2% | 12,200 |
| 2006/08/24 | 1,640 | 1,640 | 1,600 | 1,605 | -35 | -2.1% | 9,400 |
| 2006/08/23 | 1,650 | 1,650 | 1,630 | 1,640 | -5 | -0.3% | 7,400 |
4601～
4650
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
