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 |
|---|---|---|---|---|---|---|---|
| 2005/09/27 | 1,325 | 1,350 | 1,325 | 1,332.5 | -17.5 | -1.3% | 4,800 |
| 2005/09/26 | 1,325 | 1,350 | 1,325 | 1,350 | +12.5 | +0.9% | 15,800 |
| 2005/09/22 | 1,350 | 1,350 | 1,335 | 1,337.5 | -12.5 | -0.9% | 6,800 |
| 2005/09/21 | 1,360 | 1,360 | 1,347.5 | 1,350 | +37.5 | +2.9% | 7,400 |
| 2005/09/20 | 1,365 | 1,375 | 1,305 | 1,312.5 | +12.5 | +1% | 29,800 |
| 2005/09/16 | 1,310 | 1,310 | 1,280 | 1,300 | +25 | +2% | 6,800 |
| 2005/09/15 | 1,290 | 1,290 | 1,265 | 1,275 | -5 | -0.4% | 4,200 |
| 2005/09/14 | 1,257.5 | 1,280 | 1,255 | 1,280 | +27.5 | +2.2% | 4,000 |
| 2005/09/13 | 1,250 | 1,252.5 | 1,245 | 1,252.5 | -2.5 | -0.2% | 4,400 |
| 2005/09/12 | 1,275 | 1,275 | 1,250 | 1,255 | ±0 | ±0% | 7,000 |
| 2005/09/09 | 1,250 | 1,275 | 1,250 | 1,255 | ±0 | ±0% | 2,400 |
| 2005/09/08 | 1,252.5 | 1,275 | 1,252.5 | 1,255 | -5 | -0.4% | 2,800 |
| 2005/09/07 | 1,275 | 1,275 | 1,260 | 1,260 | ±0 | ±0% | 1,800 |
| 2005/09/06 | 1,270 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 4,000 |
| 2005/09/05 | 1,270 | 1,270 | 1,267.5 | 1,270 | +5 | +0.4% | 2,600 |
| 2005/09/02 | 1,265 | 1,265 | 1,262.5 | 1,265 | +15 | +1.2% | 1,000 |
| 2005/09/01 | 1,237.5 | 1,250 | 1,237.5 | 1,250 | +10 | +0.8% | 3,800 |
| 2005/08/31 | 1,237.5 | 1,240 | 1,237.5 | 1,240 | -2.5 | -0.2% | 1,400 |
| 2005/08/30 | 1,230 | 1,245 | 1,230 | 1,242.5 | +12.5 | +1% | 2,000 |
| 2005/08/29 | 1,245 | 1,245 | 1,230 | 1,230 | ±0 | ±0% | 2,200 |
| 2005/08/26 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 1,200 |
| 2005/08/25 | 1,240 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 7,000 |
| 2005/08/24 | 1,225 | 1,225 | 1,210 | 1,220 | +10 | +0.8% | 6,400 |
| 2005/08/23 | 1,225 | 1,235 | 1,210 | 1,210 | -15 | -1.2% | 19,800 |
| 2005/08/22 | 1,295 | 1,295 | 1,225 | 1,225 | -10 | -0.8% | 41,200 |
| 2005/08/19 | 1,245 | 1,245 | 1,220 | 1,235 | -10 | -0.8% | 9,000 |
| 2005/08/18 | 1,247.5 | 1,247.5 | 1,225 | 1,245 | +22.5 | +1.8% | 7,600 |
| 2005/08/17 | 1,235 | 1,247.5 | 1,220 | 1,222.5 | -17.5 | -1.4% | 12,400 |
| 2005/08/16 | 1,240 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 4,000 |
| 2005/08/15 | 1,222.5 | 1,247.5 | 1,215 | 1,220 | ±0 | ±0% | 9,800 |
| 2005/08/12 | 1,215 | 1,220 | 1,215 | 1,220 | -5 | -0.4% | 2,400 |
| 2005/08/11 | 1,240 | 1,240 | 1,210 | 1,225 | -7.5 | -0.6% | 6,000 |
| 2005/08/10 | 1,220 | 1,232.5 | 1,220 | 1,232.5 | +12.5 | +1% | 9,200 |
| 2005/08/09 | 1,215 | 1,220 | 1,210 | 1,220 | +12.5 | +1% | 2,600 |
| 2005/08/08 | 1,185 | 1,207.5 | 1,182.5 | 1,207.5 | +22.5 | +1.9% | 3,800 |
| 2005/08/05 | 1,220 | 1,220 | 1,160 | 1,185 | -42.5 | -3.5% | 3,800 |
| 2005/08/04 | 1,235 | 1,235 | 1,225 | 1,227.5 | -10 | -0.8% | 4,000 |
| 2005/08/03 | 1,245 | 1,245 | 1,237.5 | 1,237.5 | -12.5 | -1% | 600 |
| 2005/08/02 | 1,250 | 1,265 | 1,250 | 1,250 | +12.5 | +1% | 1,600 |
| 2005/08/01 | 1,240 | 1,240 | 1,237.5 | 1,237.5 | -2.5 | -0.2% | 5,200 |
| 2005/07/29 | 1,240 | 1,250 | 1,235 | 1,240 | +10 | +0.8% | 5,800 |
| 2005/07/28 | 1,240 | 1,240 | 1,230 | 1,230 | -17.5 | -1.4% | 6,200 |
| 2005/07/27 | 1,270 | 1,270 | 1,242.5 | 1,247.5 | -22.5 | -1.8% | 1,000 |
| 2005/07/26 | 1,272.5 | 1,290 | 1,227.5 | 1,270 | -22.5 | -1.7% | 4,800 |
| 2005/07/25 | 1,300 | 1,300 | 1,272.5 | 1,292.5 | +2.5 | +0.2% | 7,200 |
| 2005/07/22 | 1,305 | 1,305 | 1,270 | 1,290 | +20 | +1.6% | 5,400 |
| 2005/07/21 | 1,325 | 1,325 | 1,255 | 1,270 | -57.5 | -4.3% | 7,800 |
| 2005/07/20 | 1,327.5 | 1,327.5 | 1,325 | 1,327.5 | +40 | +3.1% | 23,200 |
| 2005/07/19 | 1,297.5 | 1,300 | 1,285 | 1,287.5 | -10 | -0.8% | 7,000 |
| 2005/07/15 | 1,295 | 1,297.5 | 1,272.5 | 1,297.5 | +27.5 | +2.2% | 7,800 |
4801～
4850
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
