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 |
---|---|---|---|---|---|---|---|
2005/07/01 | 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 |
2005/05/02 | 1,147.5 | 1,147.5 | 1,145 | 1,145 | +15 | +1.3% | 1,600 |
2005/04/28 | 1,127.5 | 1,130 | 1,125 | 1,130 | -5 | -0.4% | 4,200 |
2005/04/27 | 1,135 | 1,145 | 1,135 | 1,135 | ±0 | ±0% | 18,400 |
2005/04/26 | 1,130 | 1,135 | 1,127.5 | 1,135 | +7.5 | +0.7% | 2,000 |
2005/04/25 | 1,140 | 1,140 | 1,125 | 1,127.5 | +7.5 | +0.7% | 10,400 |
2005/04/22 | 1,115 | 1,125 | 1,115 | 1,120 | +5 | +0.4% | 7,800 |
2005/04/21 | 1,097.5 | 1,115 | 1,095 | 1,115 | +20 | +1.8% | 9,600 |
2005/04/20 | 1,092.5 | 1,105 | 1,092.5 | 1,095 | +2.5 | +0.2% | 8,600 |
2005/04/19 | 1,062.5 | 1,092.5 | 1,062.5 | 1,092.5 | +32.5 | +3.1% | 10,000 |
4901~
4950
件表示中 / 6989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 | 268,400円 | +3.9% | 0.0% | 2.61% | 16.17倍 | 0.92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 |
カメイ | 249,000円 | +2.1% | -4.5% | 4.02% | 6.93倍 | 0.48倍 |
|
東北最大の石油・LPガス卸。傘下にトヨタ販社。異業種含めたM&A駆使し多角化を志向 |
第一実 | 249,000円 | -0.8% | -9.5% | 4.34% | 9.23倍 | 1.00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 |
東エレデバ | 253,600円 | -7.6% | -12.4% | 3.79% | 10.68倍 | 1.56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 |
シナネンHD | 643,000円 | +15.8% | +9.3% | 1.40% | 23.32倍 | 1.27倍 |
|
LPガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム