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 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 1,722.5 | 1,730 | 1,720 | 1,720 | +2.5 | +0.1% | 15,200 |
| 2017/02/16 | 1,702.5 | 1,720 | 1,702.5 | 1,717.5 | +15 | +0.9% | 8,200 |
| 2017/02/15 | 1,725 | 1,725 | 1,702.5 | 1,702.5 | +2.5 | +0.1% | 16,600 |
| 2017/02/14 | 1,700 | 1,720 | 1,700 | 1,700 | +2.5 | +0.1% | 16,600 |
| 2017/02/13 | 1,687.5 | 1,712.5 | 1,685 | 1,697.5 | +25 | +1.5% | 20,200 |
| 2017/02/10 | 1,650 | 1,672.5 | 1,650 | 1,672.5 | +27.5 | +1.7% | 15,200 |
| 2017/02/09 | 1,620 | 1,645 | 1,620 | 1,645 | +30 | +1.9% | 7,600 |
| 2017/02/08 | 1,635 | 1,635 | 1,612.5 | 1,615 | -7.5 | -0.5% | 10,800 |
| 2017/02/07 | 1,620 | 1,635 | 1,620 | 1,622.5 | +2.5 | +0.2% | 7,000 |
| 2017/02/06 | 1,625 | 1,637.5 | 1,617.5 | 1,620 | -5 | -0.3% | 4,400 |
| 2017/02/03 | 1,632.5 | 1,640 | 1,625 | 1,625 | -7.5 | -0.5% | 4,200 |
| 2017/02/02 | 1,637.5 | 1,647.5 | 1,630 | 1,632.5 | -7.5 | -0.5% | 5,200 |
| 2017/02/01 | 1,612.5 | 1,645 | 1,612.5 | 1,640 | +22.5 | +1.4% | 8,400 |
| 2017/01/31 | 1,620 | 1,630 | 1,617.5 | 1,617.5 | -15 | -0.9% | 7,800 |
| 2017/01/30 | 1,615 | 1,632.5 | 1,615 | 1,632.5 | +7.5 | +0.5% | 4,000 |
| 2017/01/27 | 1,615 | 1,632.5 | 1,612.5 | 1,625 | +10 | +0.6% | 6,400 |
| 2017/01/26 | 1,622.5 | 1,627.5 | 1,612.5 | 1,615 | +7.5 | +0.5% | 13,000 |
| 2017/01/25 | 1,630 | 1,635 | 1,590 | 1,607.5 | -17.5 | -1.1% | 17,400 |
| 2017/01/24 | 1,610 | 1,625 | 1,590 | 1,625 | +15 | +0.9% | 10,000 |
| 2017/01/23 | 1,610 | 1,622.5 | 1,607.5 | 1,610 | -17.5 | -1.1% | 5,800 |
| 2017/01/20 | 1,620 | 1,627.5 | 1,587.5 | 1,627.5 | ±0 | ±0% | 41,200 |
| 2017/01/19 | 1,600 | 1,627.5 | 1,600 | 1,627.5 | +32.5 | +2% | 27,800 |
| 2017/01/18 | 1,597.5 | 1,597.5 | 1,595 | 1,595 | -2.5 | -0.2% | 10,000 |
| 2017/01/17 | 1,597.5 | 1,597.5 | 1,590 | 1,597.5 | ±0 | ±0% | 14,200 |
| 2017/01/16 | 1,600 | 1,600 | 1,587.5 | 1,597.5 | -2.5 | -0.2% | 4,400 |
| 2017/01/13 | 1,592.5 | 1,600 | 1,585 | 1,600 | +7.5 | +0.5% | 10,400 |
| 2017/01/12 | 1,587.5 | 1,597.5 | 1,587.5 | 1,592.5 | -5 | -0.3% | 11,200 |
| 2017/01/11 | 1,597.5 | 1,597.5 | 1,592.5 | 1,597.5 | ±0 | ±0% | 4,200 |
| 2017/01/10 | 1,600 | 1,600 | 1,590 | 1,597.5 | ±0 | ±0% | 13,200 |
| 2017/01/06 | 1,580 | 1,597.5 | 1,577.5 | 1,597.5 | +17.5 | +1.1% | 12,600 |
| 2017/01/05 | 1,580 | 1,580 | 1,577.5 | 1,580 | ±0 | ±0% | 6,000 |
| 2017/01/04 | 1,570 | 1,590 | 1,570 | 1,580 | +7.5 | +0.5% | 15,000 |
| 2016/12/30 | 1,540 | 1,572.5 | 1,540 | 1,572.5 | ±0 | ±0% | 13,400 |
| 2016/12/29 | 1,557.5 | 1,572.5 | 1,555 | 1,572.5 | +2.5 | +0.2% | 11,000 |
| 2016/12/28 | 1,575 | 1,577.5 | 1,550 | 1,570 | -5 | -0.3% | 19,400 |
| 2016/12/27 | 1,580 | 1,580 | 1,570 | 1,575 | -5 | -0.3% | 6,000 |
| 2016/12/26 | 1,580 | 1,580 | 1,570 | 1,580 | ±0 | ±0% | 13,400 |
| 2016/12/22 | 1,585 | 1,585 | 1,575 | 1,580 | +2.5 | +0.2% | 10,000 |
| 2016/12/21 | 1,585 | 1,585 | 1,572.5 | 1,577.5 | -7.5 | -0.5% | 6,200 |
| 2016/12/20 | 1,592.5 | 1,592.5 | 1,575 | 1,585 | -12.5 | -0.8% | 31,800 |
| 2016/12/19 | 1,590 | 1,597.5 | 1,585 | 1,597.5 | +7.5 | +0.5% | 17,200 |
| 2016/12/16 | 1,595 | 1,595 | 1,585 | 1,590 | ±0 | ±0% | 11,000 |
| 2016/12/15 | 1,577.5 | 1,590 | 1,572.5 | 1,590 | +15 | +1% | 13,600 |
| 2016/12/14 | 1,575 | 1,587.5 | 1,570 | 1,575 | -7.5 | -0.5% | 13,600 |
| 2016/12/13 | 1,585 | 1,592.5 | 1,567.5 | 1,582.5 | +7.5 | +0.5% | 25,200 |
| 2016/12/12 | 1,587.5 | 1,587.5 | 1,565 | 1,575 | +10 | +0.6% | 14,600 |
| 2016/12/09 | 1,550 | 1,565 | 1,550 | 1,565 | ±0 | ±0% | 21,000 |
| 2016/12/08 | 1,572.5 | 1,572.5 | 1,500 | 1,565 | +5 | +0.3% | 22,600 |
| 2016/12/07 | 1,572.5 | 1,572.5 | 1,557.5 | 1,560 | +5 | +0.3% | 10,600 |
| 2016/12/06 | 1,580 | 1,580 | 1,555 | 1,555 | -5 | -0.3% | 13,400 |
2051～
2100
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
