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 |
|---|---|---|---|---|---|---|---|
| 2005/12/09 | 1,625 | 1,700 | 1,625 | 1,700 | +75 | +4.6% | 24,600 |
| 2005/12/08 | 1,640 | 1,660 | 1,625 | 1,625 | ±0 | ±0% | 47,800 |
| 2005/12/07 | 1,560 | 1,650 | 1,550 | 1,625 | +100 | +6.6% | 27,800 |
| 2005/12/06 | 1,495 | 1,545 | 1,487.5 | 1,525 | +40 | +2.7% | 46,000 |
| 2005/12/05 | 1,490 | 1,500 | 1,470 | 1,485 | +50 | +3.5% | 55,000 |
| 2005/12/02 | 1,425 | 1,455 | 1,417.5 | 1,435 | +20 | +1.4% | 112,600 |
| 2005/12/01 | 1,417.5 | 1,420 | 1,405 | 1,415 | +12.5 | +0.9% | 31,600 |
| 2005/11/30 | 1,400 | 1,412.5 | 1,400 | 1,402.5 | +2.5 | +0.2% | 29,400 |
| 2005/11/29 | 1,397.5 | 1,400 | 1,397.5 | 1,400 | +2.5 | +0.2% | 10,200 |
| 2005/11/28 | 1,397.5 | 1,397.5 | 1,395 | 1,397.5 | ±0 | ±0% | 8,000 |
| 2005/11/25 | 1,400 | 1,400 | 1,395 | 1,397.5 | ±0 | ±0% | 22,600 |
| 2005/11/24 | 1,395 | 1,405 | 1,395 | 1,397.5 | +5 | +0.4% | 26,800 |
| 2005/11/22 | 1,390 | 1,395 | 1,390 | 1,392.5 | +5 | +0.4% | 17,800 |
| 2005/11/21 | 1,382.5 | 1,392.5 | 1,382.5 | 1,387.5 | +2.5 | +0.2% | 38,600 |
| 2005/11/18 | 1,385 | 1,387.5 | 1,382.5 | 1,385 | ±0 | ±0% | 8,200 |
| 2005/11/17 | 1,385 | 1,385 | 1,382.5 | 1,385 | ±0 | ±0% | 7,200 |
| 2005/11/16 | 1,385 | 1,385 | 1,385 | 1,385 | -2.5 | -0.2% | 6,200 |
| 2005/11/15 | 1,395 | 1,395 | 1,385 | 1,387.5 | -15 | -1.1% | 19,600 |
| 2005/11/14 | 1,405 | 1,407.5 | 1,395 | 1,402.5 | ±0 | ±0% | 13,200 |
| 2005/11/11 | 1,405 | 1,407.5 | 1,390 | 1,402.5 | -2.5 | -0.2% | 16,200 |
| 2005/11/10 | 1,395 | 1,410 | 1,385 | 1,405 | -5 | -0.4% | 17,400 |
| 2005/11/09 | 1,390 | 1,410 | 1,380 | 1,410 | +20 | +1.4% | 19,600 |
| 2005/11/08 | 1,390 | 1,395 | 1,382.5 | 1,390 | -10 | -0.7% | 21,400 |
| 2005/11/07 | 1,390 | 1,400 | 1,390 | 1,400 | +2.5 | +0.2% | 6,800 |
| 2005/11/04 | 1,417.5 | 1,425 | 1,390 | 1,397.5 | -17.5 | -1.2% | 23,600 |
| 2005/11/02 | 1,402.5 | 1,420 | 1,400 | 1,415 | +15 | +1.1% | 8,600 |
| 2005/11/01 | 1,367.5 | 1,400 | 1,367.5 | 1,400 | +35 | +2.6% | 49,000 |
| 2005/10/31 | 1,362.5 | 1,380 | 1,360 | 1,365 | +10 | +0.7% | 6,000 |
| 2005/10/28 | 1,350 | 1,355 | 1,350 | 1,355 | +5 | +0.4% | 1,400 |
| 2005/10/27 | 1,372.5 | 1,377.5 | 1,350 | 1,350 | -15 | -1.1% | 32,000 |
| 2005/10/26 | 1,360 | 1,365 | 1,360 | 1,365 | +7.5 | +0.6% | 6,200 |
| 2005/10/25 | 1,380 | 1,380 | 1,357.5 | 1,357.5 | -2.5 | -0.2% | 15,200 |
| 2005/10/24 | 1,365 | 1,367.5 | 1,360 | 1,360 | ±0 | ±0% | 15,200 |
| 2005/10/21 | 1,357.5 | 1,362.5 | 1,357.5 | 1,360 | -2.5 | -0.2% | 7,800 |
| 2005/10/20 | 1,350 | 1,365 | 1,350 | 1,362.5 | +5 | +0.4% | 40,400 |
| 2005/10/19 | 1,350 | 1,357.5 | 1,345 | 1,357.5 | +12.5 | +0.9% | 5,400 |
| 2005/10/18 | 1,350 | 1,355 | 1,342.5 | 1,345 | -2.5 | -0.2% | 12,400 |
| 2005/10/17 | 1,350 | 1,350 | 1,340 | 1,347.5 | +15 | +1.1% | 4,800 |
| 2005/10/14 | 1,340 | 1,340 | 1,332.5 | 1,332.5 | -7.5 | -0.6% | 3,800 |
| 2005/10/13 | 1,345 | 1,345 | 1,332.5 | 1,340 | -10 | -0.7% | 6,400 |
| 2005/10/12 | 1,350 | 1,350 | 1,347.5 | 1,350 | +10 | +0.7% | 4,200 |
| 2005/10/11 | 1,340 | 1,340 | 1,335 | 1,340 | ±0 | ±0% | 1,000 |
| 2005/10/07 | 1,330 | 1,340 | 1,330 | 1,340 | +7.5 | +0.6% | 3,800 |
| 2005/10/06 | 1,350 | 1,360 | 1,332.5 | 1,332.5 | -32.5 | -2.4% | 4,000 |
| 2005/10/05 | 1,350 | 1,365 | 1,350 | 1,365 | ±0 | ±0% | 2,600 |
| 2005/10/04 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 1,600 |
| 2005/10/03 | 1,340 | 1,365 | 1,337.5 | 1,365 | +15 | +1.1% | 10,400 |
| 2005/09/30 | 1,350 | 1,350 | 1,340 | 1,350 | +15 | +1.1% | 7,400 |
| 2005/09/29 | 1,345 | 1,350 | 1,335 | 1,335 | +2.5 | +0.2% | 8,200 |
| 2005/09/28 | 1,332.5 | 1,335 | 1,330 | 1,332.5 | ±0 | ±0% | 2,400 |
4751～
4800
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
