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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 1,972.5 | 1,982.5 | 1,960 | 1,965 | ±0 | ±0% | 6,000 |
| 2017/07/12 | 1,940 | 1,970 | 1,940 | 1,965 | +17.5 | +0.9% | 14,000 |
| 2017/07/11 | 1,932.5 | 1,957.5 | 1,920 | 1,947.5 | +20 | +1% | 8,800 |
| 2017/07/10 | 1,937.5 | 1,950 | 1,922.5 | 1,927.5 | +20 | +1% | 11,400 |
| 2017/07/07 | 1,905 | 1,925 | 1,902.5 | 1,907.5 | -10 | -0.5% | 11,200 |
| 2017/07/06 | 1,915 | 1,930 | 1,912.5 | 1,917.5 | -2.5 | -0.1% | 7,000 |
| 2017/07/05 | 1,920 | 1,947.5 | 1,910 | 1,920 | -10 | -0.5% | 12,400 |
| 2017/07/04 | 1,992.5 | 1,992.5 | 1,920 | 1,930 | -37.5 | -1.9% | 19,000 |
| 2017/07/03 | 1,977.5 | 1,997.5 | 1,945 | 1,967.5 | +10 | +0.5% | 13,600 |
| 2017/06/30 | 1,997.5 | 1,997.5 | 1,952.5 | 1,957.5 | -40 | -2% | 11,400 |
| 2017/06/29 | 1,967.5 | 1,997.5 | 1,967.5 | 1,997.5 | +60 | +3.1% | 15,400 |
| 2017/06/28 | 2,017.5 | 2,027.5 | 1,905 | 1,937.5 | -45 | -2.3% | 113,600 |
| 2017/06/27 | 1,972.5 | 1,982.5 | 1,960 | 1,982.5 | +22.5 | +1.1% | 31,600 |
| 2017/06/26 | 1,950 | 1,972.5 | 1,935 | 1,960 | +25 | +1.3% | 32,600 |
| 2017/06/23 | 1,912.5 | 1,935 | 1,912.5 | 1,935 | +32.5 | +1.7% | 12,800 |
| 2017/06/22 | 1,915 | 1,925 | 1,902.5 | 1,902.5 | -5 | -0.3% | 16,400 |
| 2017/06/21 | 1,905 | 1,930 | 1,900 | 1,907.5 | +7.5 | +0.4% | 14,600 |
| 2017/06/20 | 1,892.5 | 1,917.5 | 1,875 | 1,900 | +7.5 | +0.4% | 46,400 |
| 2017/06/19 | 1,900 | 1,900 | 1,872.5 | 1,892.5 | +12.5 | +0.7% | 14,000 |
| 2017/06/16 | 1,850 | 1,905 | 1,847.5 | 1,880 | +45 | +2.5% | 32,800 |
| 2017/06/15 | 1,797.5 | 1,840 | 1,797.5 | 1,835 | +52.5 | +2.9% | 19,200 |
| 2017/06/14 | 1,787.5 | 1,790 | 1,782.5 | 1,782.5 | +7.5 | +0.4% | 4,400 |
| 2017/06/13 | 1,787.5 | 1,790 | 1,775 | 1,775 | -7.5 | -0.4% | 7,600 |
| 2017/06/12 | 1,787.5 | 1,787.5 | 1,775 | 1,782.5 | ±0 | ±0% | 4,400 |
| 2017/06/09 | 1,772.5 | 1,785 | 1,767.5 | 1,782.5 | +2.5 | +0.1% | 13,200 |
| 2017/06/08 | 1,780 | 1,782.5 | 1,780 | 1,780 | ±0 | ±0% | 3,200 |
| 2017/06/07 | 1,775 | 1,785 | 1,775 | 1,780 | ±0 | ±0% | 6,600 |
| 2017/06/06 | 1,782.5 | 1,785 | 1,770 | 1,780 | -7.5 | -0.4% | 6,600 |
| 2017/06/05 | 1,782.5 | 1,795 | 1,775 | 1,787.5 | -12.5 | -0.7% | 12,800 |
| 2017/06/02 | 1,812.5 | 1,827.5 | 1,795 | 1,800 | -20 | -1.1% | 16,200 |
| 2017/06/01 | 1,807.5 | 1,820 | 1,807.5 | 1,820 | +22.5 | +1.3% | 7,600 |
| 2017/05/31 | 1,795 | 1,810 | 1,780 | 1,797.5 | -5 | -0.3% | 11,600 |
| 2017/05/30 | 1,802.5 | 1,805 | 1,787.5 | 1,802.5 | ±0 | ±0% | 5,800 |
| 2017/05/29 | 1,807.5 | 1,807.5 | 1,797.5 | 1,802.5 | -5 | -0.3% | 3,400 |
| 2017/05/26 | 1,832.5 | 1,832.5 | 1,807.5 | 1,807.5 | -25 | -1.4% | 7,400 |
| 2017/05/25 | 1,845 | 1,845 | 1,832.5 | 1,832.5 | -10 | -0.5% | 7,200 |
| 2017/05/24 | 1,832.5 | 1,842.5 | 1,827.5 | 1,842.5 | +10 | +0.5% | 5,400 |
| 2017/05/23 | 1,832.5 | 1,832.5 | 1,825 | 1,832.5 | ±0 | ±0% | 5,000 |
| 2017/05/22 | 1,832.5 | 1,832.5 | 1,812.5 | 1,832.5 | +2.5 | +0.1% | 39,800 |
| 2017/05/19 | 1,825 | 1,832.5 | 1,820 | 1,830 | +5 | +0.3% | 12,400 |
| 2017/05/18 | 1,820 | 1,825 | 1,815 | 1,825 | +2.5 | +0.1% | 12,600 |
| 2017/05/17 | 1,820 | 1,825 | 1,812.5 | 1,822.5 | +7.5 | +0.4% | 8,200 |
| 2017/05/16 | 1,812.5 | 1,815 | 1,807.5 | 1,815 | ±0 | ±0% | 14,600 |
| 2017/05/15 | 1,795 | 1,815 | 1,795 | 1,815 | ±0 | ±0% | 9,200 |
| 2017/05/12 | 1,800 | 1,815 | 1,782.5 | 1,815 | +15 | +0.8% | 14,000 |
| 2017/05/11 | 1,775 | 1,800 | 1,775 | 1,800 | +7.5 | +0.4% | 14,400 |
| 2017/05/10 | 1,777.5 | 1,792.5 | 1,755 | 1,792.5 | +2.5 | +0.1% | 17,800 |
| 2017/05/09 | 1,762.5 | 1,795 | 1,752.5 | 1,790 | +12.5 | +0.7% | 12,600 |
| 2017/05/08 | 1,715 | 1,777.5 | 1,715 | 1,777.5 | +52.5 | +3% | 21,600 |
| 2017/05/02 | 1,697.5 | 1,735 | 1,697.5 | 1,725 | +17.5 | +1% | 11,600 |
1951～
2000
件表示中 / 6991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 | 274,200円 | +3.9% | 0.0% | 2.55% | 16.52倍 | 0.94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 | 171,700円 | +8.3% | -5.5% | 5.82% | 23.21倍 | 0.84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 |
| カメイ | 254,800円 | +2.1% | -4.5% | 3.92% | 7.09倍 | 0.49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 | 251,100円 | -0.8% | -9.5% | 4.30% | 9.31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 | 259,700円 | -7.6% | -12.4% | 3.70% | 10.93倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
