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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,172.5 | 1,172.5 | 1,150 | 1,150 | -10 | -0.9% | 26,000 |
| 2005/03/22 | 1,160 | 1,175 | 1,157.5 | 1,160 | +15 | +1.3% | 17,800 |
| 2005/03/18 | 1,140 | 1,145 | 1,132.5 | 1,145 | +22.5 | +2% | 5,000 |
| 2005/03/17 | 1,125 | 1,137.5 | 1,120 | 1,122.5 | -7.5 | -0.7% | 46,600 |
| 2005/03/16 | 1,132.5 | 1,135 | 1,130 | 1,130 | -5 | -0.4% | 37,800 |
| 2005/03/15 | 1,142.5 | 1,142.5 | 1,130 | 1,135 | -10 | -0.9% | 13,600 |
| 2005/03/14 | 1,145 | 1,145 | 1,145 | 1,145 | +2.5 | +0.2% | 3,200 |
| 2005/03/11 | 1,135 | 1,145 | 1,135 | 1,142.5 | +7.5 | +0.7% | 3,400 |
| 2005/03/10 | 1,132.5 | 1,135 | 1,130 | 1,135 | ±0 | ±0% | 7,200 |
| 2005/03/09 | 1,145 | 1,145 | 1,135 | 1,135 | -12.5 | -1.1% | 5,000 |
| 2005/03/08 | 1,140 | 1,147.5 | 1,140 | 1,147.5 | ±0 | ±0% | 3,400 |
| 2005/03/07 | 1,155 | 1,160 | 1,130 | 1,147.5 | -2.5 | -0.2% | 17,200 |
| 2005/03/04 | 1,132.5 | 1,150 | 1,132.5 | 1,150 | +20 | +1.8% | 21,800 |
| 2005/03/03 | 1,130 | 1,135 | 1,122.5 | 1,130 | -5 | -0.4% | 16,000 |
| 2005/03/02 | 1,150 | 1,150 | 1,135 | 1,135 | -7.5 | -0.7% | 10,800 |
| 2005/03/01 | 1,130 | 1,150 | 1,130 | 1,142.5 | +20 | +1.8% | 48,400 |
| 2005/02/28 | 1,117.5 | 1,125 | 1,110 | 1,122.5 | +12.5 | +1.1% | 7,400 |
| 2005/02/25 | 1,100 | 1,110 | 1,092.5 | 1,110 | +22.5 | +2.1% | 22,600 |
| 2005/02/24 | 1,075 | 1,087.5 | 1,072.5 | 1,087.5 | +15 | +1.4% | 12,200 |
| 2005/02/23 | 1,062.5 | 1,072.5 | 1,062.5 | 1,072.5 | +12.5 | +1.2% | 10,000 |
| 2005/02/22 | 1,060 | 1,067.5 | 1,055 | 1,060 | ±0 | ±0% | 19,600 |
| 2005/02/21 | 1,057.5 | 1,060 | 1,042.5 | 1,060 | +22.5 | +2.2% | 7,400 |
| 2005/02/18 | 1,035 | 1,060 | 1,035 | 1,037.5 | -22.5 | -2.1% | 18,800 |
| 2005/02/17 | 1,050 | 1,065 | 1,050 | 1,060 | +10 | +1% | 20,200 |
| 2005/02/16 | 1,055 | 1,057.5 | 1,045 | 1,050 | -10 | -0.9% | 10,400 |
| 2005/02/15 | 1,067.5 | 1,072.5 | 1,055 | 1,060 | -10 | -0.9% | 12,800 |
| 2005/02/14 | 1,072.5 | 1,072.5 | 1,067.5 | 1,070 | +17.5 | +1.7% | 2,800 |
| 2005/02/10 | 1,075 | 1,075 | 1,052.5 | 1,052.5 | -7.5 | -0.7% | 2,600 |
| 2005/02/09 | 1,052.5 | 1,060 | 1,050 | 1,060 | +10 | +1% | 6,800 |
| 2005/02/08 | 1,050 | 1,052.5 | 1,040 | 1,050 | ±0 | ±0% | 44,400 |
| 2005/02/07 | 1,030 | 1,050 | 1,030 | 1,050 | ±0 | ±0% | 8,600 |
| 2005/02/04 | 1,040 | 1,062.5 | 1,025 | 1,050 | +10 | +1% | 29,200 |
| 2005/02/03 | 1,030 | 1,045 | 1,027.5 | 1,040 | -10 | -1% | 11,600 |
| 2005/02/02 | 1,050 | 1,055 | 1,045 | 1,050 | -5 | -0.5% | 28,000 |
| 2005/02/01 | 1,070 | 1,070 | 1,050 | 1,055 | -15 | -1.4% | 16,600 |
| 2005/01/31 | 1,060 | 1,072.5 | 1,052.5 | 1,070 | -2.5 | -0.2% | 21,000 |
| 2005/01/28 | 1,025 | 1,072.5 | 1,020 | 1,072.5 | +65 | +6.5% | 83,800 |
| 2005/01/27 | 1,015 | 1,020 | 1,000 | 1,007.5 | -17.5 | -1.7% | 13,200 |
| 2005/01/26 | 1,025 | 1,040 | 1,017.5 | 1,025 | -25 | -2.4% | 39,400 |
| 2005/01/25 | 1,020 | 1,050 | 1,005 | 1,050 | +50 | +5% | 63,400 |
| 2005/01/24 | 990 | 1,000 | 975.5 | 1,000 | +25 | +2.6% | 76,600 |
| 2005/01/21 | 963 | 985 | 962.5 | 975 | +12.5 | +1.3% | 59,800 |
| 2005/01/20 | 969.5 | 969.5 | 951.5 | 962.5 | -2.5 | -0.3% | 29,600 |
| 2005/01/19 | 964.5 | 965 | 945 | 965 | +13.5 | +1.4% | 47,600 |
| 2005/01/18 | 955 | 965 | 942.5 | 951.5 | +1.5 | +0.2% | 29,800 |
| 2005/01/17 | 945.5 | 955 | 933.5 | 950 | +19.5 | +2.1% | 96,800 |
| 2005/01/14 | 912.5 | 937.5 | 912.5 | 930.5 | +18 | +2% | 56,600 |
| 2005/01/13 | 920 | 920 | 910.5 | 912.5 | -2.5 | -0.3% | 15,000 |
| 2005/01/12 | 920 | 923.5 | 912 | 915 | -10 | -1.1% | 21,600 |
| 2005/01/11 | 910 | 925 | 910 | 925 | +16 | +1.8% | 38,600 |
5001～
5050
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
