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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 1,845 | 1,855 | 1,840 | 1,855 | -5 | -0.3% | 15,400 |
| 2006/01/16 | 1,865 | 1,890 | 1,860 | 1,860 | ±0 | ±0% | 18,400 |
| 2006/01/13 | 1,865 | 1,865 | 1,860 | 1,860 | -5 | -0.3% | 7,200 |
| 2006/01/12 | 1,895 | 1,895 | 1,860 | 1,865 | -15 | -0.8% | 22,400 |
| 2006/01/11 | 1,895 | 1,915 | 1,870 | 1,880 | +10 | +0.5% | 26,400 |
| 2006/01/10 | 1,900 | 1,905 | 1,870 | 1,870 | -10 | -0.5% | 29,200 |
| 2006/01/06 | 1,900 | 1,915 | 1,880 | 1,880 | -15 | -0.8% | 18,800 |
| 2006/01/05 | 1,915 | 1,975 | 1,895 | 1,895 | -20 | -1% | 74,200 |
| 2006/01/04 | 1,910 | 1,915 | 1,910 | 1,915 | +65 | +3.5% | 14,800 |
| 2005/12/30 | 1,895 | 1,925 | 1,840 | 1,850 | -70 | -3.6% | 36,600 |
| 2005/12/29 | 1,940 | 1,940 | 1,905 | 1,920 | +5 | +0.3% | 14,800 |
| 2005/12/28 | 1,925 | 1,925 | 1,900 | 1,915 | -30 | -1.5% | 23,000 |
| 2005/12/27 | 1,925 | 2,000 | 1,885 | 1,945 | +70 | +3.7% | 64,000 |
| 2005/12/26 | 1,870 | 1,920 | 1,865 | 1,875 | +30 | +1.6% | 44,800 |
| 2005/12/22 | 1,860 | 1,875 | 1,800 | 1,845 | -5 | -0.3% | 16,800 |
| 2005/12/21 | 1,875 | 1,900 | 1,810 | 1,850 | ±0 | ±0% | 76,800 |
| 2005/12/20 | 1,830 | 1,885 | 1,830 | 1,850 | +15 | +0.8% | 24,600 |
| 2005/12/19 | 1,885 | 1,950 | 1,800 | 1,835 | +15 | +0.8% | 36,600 |
| 2005/12/16 | 1,750 | 1,830 | 1,750 | 1,820 | +45 | +2.5% | 23,000 |
| 2005/12/15 | 1,790 | 1,795 | 1,710 | 1,775 | -25 | -1.4% | 14,200 |
| 2005/12/14 | 1,870 | 1,890 | 1,790 | 1,800 | -70 | -3.7% | 10,600 |
| 2005/12/13 | 1,895 | 1,895 | 1,760 | 1,870 | -25 | -1.3% | 42,600 |
| 2005/12/12 | 1,750 | 1,895 | 1,725 | 1,895 | +195 | +11.5% | 72,600 |
| 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 |
4801～
4850
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
