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 |
|---|---|---|---|---|---|---|---|
| 2005/07/14 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 2,200 |
| 2005/07/13 | 1,255 | 1,270 | 1,250 | 1,270 | +10 | +0.8% | 2,200 |
| 2005/07/12 | 1,265 | 1,267.5 | 1,260 | 1,260 | -10 | -0.8% | 1,400 |
| 2005/07/11 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 200 |
| 2005/07/08 | 1,287.5 | 1,287.5 | 1,270 | 1,270 | -10 | -0.8% | 4,000 |
| 2005/07/07 | 1,285 | 1,285 | 1,270 | 1,280 | -20 | -1.5% | 1,800 |
| 2005/07/06 | 1,312.5 | 1,312.5 | 1,300 | 1,300 | -20 | -1.5% | 1,400 |
| 2005/07/05 | 1,275 | 1,320 | 1,270 | 1,320 | +27.5 | +2.1% | 2,600 |
| 2005/07/04 | 1,292.5 | 1,320 | 1,285 | 1,292.5 | -40 | -3% | 5,600 |
| 2005/07/01 | 1,340 | 1,340 | 1,305 | 1,332.5 | -20 | -1.5% | 4,000 |
| 2005/06/30 | 1,357.5 | 1,360 | 1,352.5 | 1,352.5 | -7.5 | -0.6% | 1,200 |
| 2005/06/29 | 1,370 | 1,370 | 1,350 | 1,360 | +10 | +0.7% | 18,800 |
| 2005/06/28 | 1,342.5 | 1,350 | 1,342.5 | 1,350 | +32.5 | +2.5% | 16,200 |
| 2005/06/27 | 1,292.5 | 1,330 | 1,292.5 | 1,317.5 | +50 | +3.9% | 8,600 |
| 2005/06/24 | 1,252.5 | 1,267.5 | 1,240 | 1,267.5 | -5 | -0.4% | 7,000 |
| 2005/06/23 | 1,277.5 | 1,277.5 | 1,257.5 | 1,272.5 | -2.5 | -0.2% | 6,400 |
| 2005/06/22 | 1,420 | 1,420 | 1,270 | 1,275 | +35 | +2.8% | 46,400 |
| 2005/06/21 | 1,200 | 1,240 | 1,200 | 1,240 | +65 | +5.5% | 3,200 |
| 2005/06/20 | 1,275 | 1,275 | 1,175 | 1,175 | +25 | +2.2% | 27,200 |
| 2005/06/17 | 1,150 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 3,200 |
| 2005/06/16 | 1,150 | 1,150 | 1,130 | 1,140 | -7.5 | -0.7% | 8,400 |
| 2005/06/15 | 1,135 | 1,147.5 | 1,125 | 1,147.5 | +22.5 | +2% | 6,600 |
| 2005/06/14 | 1,120 | 1,130 | 1,115 | 1,125 | +10 | +0.9% | 2,200 |
| 2005/06/13 | 1,115 | 1,120 | 1,100 | 1,115 | ±0 | ±0% | 10,400 |
| 2005/06/10 | 1,120 | 1,120 | 1,095 | 1,115 | -5 | -0.4% | 3,400 |
| 2005/06/09 | 1,117.5 | 1,135 | 1,100 | 1,120 | -10 | -0.9% | 8,400 |
| 2005/06/08 | 1,137.5 | 1,137.5 | 1,107.5 | 1,130 | -5 | -0.4% | 3,200 |
| 2005/06/07 | 1,135 | 1,135 | 1,135 | 1,135 | +2.5 | +0.2% | 1,000 |
| 2005/06/06 | 1,135 | 1,140 | 1,132.5 | 1,132.5 | - | - | 600 |
| 2005/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/02 | 1,137.5 | 1,137.5 | 1,100 | 1,135 | - | - | 3,600 |
| 2005/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/31 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 1,800 |
| 2005/05/30 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,600 |
| 2005/05/27 | 1,125 | 1,150 | 1,125 | 1,150 | +25 | +2.2% | 17,600 |
| 2005/05/26 | 1,150 | 1,150 | 1,125 | 1,125 | -20 | -1.7% | 11,400 |
| 2005/05/25 | 1,150 | 1,150 | 1,137.5 | 1,145 | +7.5 | +0.7% | 7,000 |
| 2005/05/24 | 1,135 | 1,137.5 | 1,135 | 1,137.5 | -2.5 | -0.2% | 2,000 |
| 2005/05/23 | 1,140 | 1,145 | 1,125 | 1,140 | +2.5 | +0.2% | 7,000 |
| 2005/05/20 | 1,150 | 1,150 | 1,137.5 | 1,137.5 | +2.5 | +0.2% | 23,400 |
| 2005/05/19 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 400 |
| 2005/05/18 | 1,125 | 1,140 | 1,125 | 1,135 | ±0 | ±0% | 4,200 |
| 2005/05/17 | 1,135 | 1,140 | 1,135 | 1,135 | ±0 | ±0% | 21,000 |
| 2005/05/16 | 1,135 | 1,142.5 | 1,135 | 1,135 | ±0 | ±0% | 4,800 |
| 2005/05/13 | 1,140 | 1,142.5 | 1,135 | 1,135 | -7.5 | -0.7% | 4,000 |
| 2005/05/12 | 1,135 | 1,142.5 | 1,135 | 1,142.5 | +92.5 | +8.8% | 16,200 |
| 2005/05/11 | 1,125 | 1,140 | 1,050 | 1,050 | -90 | -7.9% | 8,200 |
| 2005/05/10 | 1,135 | 1,140 | 1,135 | 1,140 | +2.5 | +0.2% | 17,600 |
| 2005/05/09 | 1,090 | 1,137.5 | 1,090 | 1,137.5 | -5 | -0.4% | 4,400 |
| 2005/05/06 | 1,145 | 1,145 | 1,142.5 | 1,142.5 | -2.5 | -0.2% | 1,600 |
4851～
4900
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
