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 |
|---|---|---|---|---|---|---|---|
| 2007/07/18 | 1,407.5 | 1,407.5 | 1,395 | 1,400 | -12.5 | -0.9% | 13,600 |
| 2007/07/17 | 1,420 | 1,420 | 1,405 | 1,412.5 | ±0 | ±0% | 17,000 |
| 2007/07/13 | 1,410 | 1,422.5 | 1,405 | 1,412.5 | +10 | +0.7% | 17,000 |
| 2007/07/12 | 1,412.5 | 1,422.5 | 1,395 | 1,402.5 | -5 | -0.4% | 18,400 |
| 2007/07/11 | 1,420 | 1,420 | 1,407.5 | 1,407.5 | -22.5 | -1.6% | 23,800 |
| 2007/07/10 | 1,437.5 | 1,445 | 1,430 | 1,430 | -10 | -0.7% | 9,800 |
| 2007/07/09 | 1,440 | 1,445 | 1,432.5 | 1,440 | +2.5 | +0.2% | 24,000 |
| 2007/07/06 | 1,450 | 1,450 | 1,430 | 1,437.5 | -15 | -1% | 17,400 |
| 2007/07/05 | 1,447.5 | 1,455 | 1,447.5 | 1,452.5 | ±0 | ±0% | 20,800 |
| 2007/07/04 | 1,460 | 1,462.5 | 1,447.5 | 1,452.5 | -7.5 | -0.5% | 27,800 |
| 2007/07/03 | 1,457.5 | 1,460 | 1,447.5 | 1,460 | +5 | +0.3% | 32,000 |
| 2007/07/02 | 1,452.5 | 1,460 | 1,445 | 1,455 | +5 | +0.3% | 28,200 |
| 2007/06/29 | 1,437.5 | 1,452.5 | 1,432.5 | 1,450 | +12.5 | +0.9% | 40,400 |
| 2007/06/28 | 1,445 | 1,445 | 1,422.5 | 1,437.5 | +7.5 | +0.5% | 45,600 |
| 2007/06/27 | 1,455 | 1,455 | 1,430 | 1,430 | +5 | +0.4% | 98,200 |
| 2007/06/26 | 1,425 | 1,435 | 1,420 | 1,425 | +2.5 | +0.2% | 15,600 |
| 2007/06/25 | 1,437.5 | 1,437.5 | 1,422.5 | 1,422.5 | +2.5 | +0.2% | 56,600 |
| 2007/06/22 | 1,425 | 1,430 | 1,405 | 1,420 | -5 | -0.4% | 22,000 |
| 2007/06/21 | 1,420 | 1,430 | 1,415 | 1,425 | +5 | +0.4% | 35,800 |
| 2007/06/20 | 1,425 | 1,425 | 1,417.5 | 1,420 | +5 | +0.4% | 19,800 |
| 2007/06/19 | 1,415 | 1,415 | 1,410 | 1,415 | ±0 | ±0% | 12,800 |
| 2007/06/18 | 1,410 | 1,420 | 1,407.5 | 1,415 | +5 | +0.4% | 28,000 |
| 2007/06/15 | 1,400 | 1,410 | 1,397.5 | 1,410 | +10 | +0.7% | 20,000 |
| 2007/06/14 | 1,377.5 | 1,405 | 1,377.5 | 1,400 | +12.5 | +0.9% | 27,000 |
| 2007/06/13 | 1,385 | 1,392.5 | 1,380 | 1,387.5 | -2.5 | -0.2% | 10,600 |
| 2007/06/12 | 1,392.5 | 1,400 | 1,390 | 1,390 | -20 | -1.4% | 10,000 |
| 2007/06/11 | 1,410 | 1,412.5 | 1,405 | 1,410 | +20 | +1.4% | 31,400 |
| 2007/06/08 | 1,405 | 1,405 | 1,390 | 1,390 | -20 | -1.4% | 45,200 |
| 2007/06/07 | 1,402.5 | 1,412.5 | 1,400 | 1,410 | +5 | +0.4% | 29,800 |
| 2007/06/06 | 1,392.5 | 1,412.5 | 1,392.5 | 1,405 | +10 | +0.7% | 49,000 |
| 2007/06/05 | 1,390 | 1,395 | 1,390 | 1,395 | +10 | +0.7% | 31,200 |
| 2007/06/04 | 1,377.5 | 1,395 | 1,377.5 | 1,385 | +15 | +1.1% | 21,600 |
| 2007/06/01 | 1,345 | 1,400 | 1,342.5 | 1,370 | +35 | +2.6% | 50,200 |
| 2007/05/31 | 1,325 | 1,345 | 1,325 | 1,335 | +10 | +0.8% | 37,800 |
| 2007/05/30 | 1,335 | 1,340 | 1,322.5 | 1,325 | -10 | -0.7% | 45,000 |
| 2007/05/29 | 1,330 | 1,337.5 | 1,325 | 1,335 | +2.5 | +0.2% | 36,800 |
| 2007/05/28 | 1,340 | 1,340 | 1,325 | 1,332.5 | -7.5 | -0.6% | 39,400 |
| 2007/05/25 | 1,380 | 1,380 | 1,337.5 | 1,340 | -20 | -1.5% | 40,600 |
| 2007/05/24 | 1,352.5 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 19,400 |
| 2007/05/23 | 1,355 | 1,370 | 1,350 | 1,350 | -7.5 | -0.6% | 27,600 |
| 2007/05/22 | 1,352.5 | 1,360 | 1,352.5 | 1,357.5 | +5 | +0.4% | 20,000 |
| 2007/05/21 | 1,367.5 | 1,367.5 | 1,350 | 1,352.5 | +2.5 | +0.2% | 46,200 |
| 2007/05/18 | 1,385 | 1,385 | 1,342.5 | 1,350 | -35 | -2.5% | 36,400 |
| 2007/05/17 | 1,405 | 1,405 | 1,385 | 1,385 | -12.5 | -0.9% | 11,800 |
| 2007/05/16 | 1,387.5 | 1,405 | 1,387.5 | 1,397.5 | +10 | +0.7% | 9,600 |
| 2007/05/15 | 1,422.5 | 1,427.5 | 1,387.5 | 1,387.5 | -50 | -3.5% | 43,200 |
| 2007/05/14 | 1,417.5 | 1,445 | 1,417.5 | 1,437.5 | +35 | +2.5% | 44,000 |
| 2007/05/11 | 1,397.5 | 1,405 | 1,385 | 1,402.5 | +25 | +1.8% | 38,800 |
| 2007/05/10 | 1,375 | 1,380 | 1,372.5 | 1,377.5 | +5 | +0.4% | 10,600 |
| 2007/05/09 | 1,370 | 1,380 | 1,370 | 1,372.5 | +2.5 | +0.2% | 18,000 |
4401～
4450
件表示中 / 6993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 | 276,900円 | +3.9% | 0.0% | 2.53% | 16.68倍 | 0.95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 | 169,700円 | +8.3% | -5.5% | 5.89% | 22.94倍 | 0.83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 | 252,500円 | +2.1% | -4.5% | 3.96% | 7.02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 | 250,000円 | -0.8% | -9.5% | 4.32% | 9.27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 | 258,500円 | -7.6% | -12.4% | 3.71% | 10.88倍 | 1.59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
