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 |
|---|---|---|---|---|---|---|---|
| 2006/09/22 | 1,535 | 1,550 | 1,535 | 1,535 | -25 | -1.6% | 11,400 |
| 2006/09/21 | 1,575 | 1,575 | 1,550 | 1,560 | +10 | +0.6% | 5,600 |
| 2006/09/20 | 1,580 | 1,580 | 1,550 | 1,550 | +15 | +1% | 30,800 |
| 2006/09/19 | 1,520 | 1,545 | 1,520 | 1,535 | +25 | +1.7% | 10,400 |
| 2006/09/15 | 1,540 | 1,540 | 1,500 | 1,510 | -10 | -0.7% | 4,800 |
| 2006/09/14 | 1,515 | 1,535 | 1,505 | 1,520 | +20 | +1.3% | 6,200 |
| 2006/09/13 | 1,530 | 1,545 | 1,500 | 1,500 | -15 | -1% | 13,200 |
| 2006/09/12 | 1,550 | 1,550 | 1,505 | 1,515 | -40 | -2.6% | 17,600 |
| 2006/09/11 | 1,580 | 1,585 | 1,555 | 1,555 | -25 | -1.6% | 9,200 |
| 2006/09/08 | 1,570 | 1,600 | 1,570 | 1,580 | -10 | -0.6% | 26,200 |
| 2006/09/07 | 1,600 | 1,605 | 1,575 | 1,590 | -15 | -0.9% | 14,600 |
| 2006/09/06 | 1,645 | 1,645 | 1,600 | 1,605 | -30 | -1.8% | 8,400 |
| 2006/09/05 | 1,625 | 1,640 | 1,625 | 1,635 | +15 | +0.9% | 5,400 |
| 2006/09/04 | 1,615 | 1,630 | 1,615 | 1,620 | +25 | +1.6% | 6,000 |
| 2006/09/01 | 1,595 | 1,620 | 1,595 | 1,595 | -10 | -0.6% | 4,800 |
| 2006/08/31 | 1,585 | 1,615 | 1,585 | 1,605 | +20 | +1.3% | 8,000 |
| 2006/08/30 | 1,615 | 1,615 | 1,585 | 1,585 | -10 | -0.6% | 3,200 |
| 2006/08/29 | 1,595 | 1,625 | 1,595 | 1,595 | +10 | +0.6% | 6,600 |
| 2006/08/28 | 1,625 | 1,625 | 1,585 | 1,585 | -40 | -2.5% | 6,400 |
| 2006/08/25 | 1,655 | 1,655 | 1,620 | 1,625 | +20 | +1.2% | 12,200 |
| 2006/08/24 | 1,640 | 1,640 | 1,600 | 1,605 | -35 | -2.1% | 9,400 |
| 2006/08/23 | 1,650 | 1,650 | 1,630 | 1,640 | -5 | -0.3% | 7,400 |
| 2006/08/22 | 1,620 | 1,650 | 1,615 | 1,645 | +30 | +1.9% | 13,000 |
| 2006/08/21 | 1,650 | 1,650 | 1,610 | 1,615 | +25 | +1.6% | 27,400 |
| 2006/08/18 | 1,570 | 1,595 | 1,570 | 1,590 | +20 | +1.3% | 11,800 |
| 2006/08/17 | 1,570 | 1,585 | 1,570 | 1,570 | -15 | -0.9% | 9,200 |
| 2006/08/16 | 1,565 | 1,600 | 1,565 | 1,585 | +15 | +1% | 9,600 |
| 2006/08/15 | 1,570 | 1,575 | 1,560 | 1,570 | +20 | +1.3% | 4,400 |
| 2006/08/14 | 1,510 | 1,560 | 1,510 | 1,550 | +35 | +2.3% | 6,400 |
| 2006/08/11 | 1,520 | 1,545 | 1,515 | 1,515 | -30 | -1.9% | 11,400 |
| 2006/08/10 | 1,545 | 1,550 | 1,525 | 1,545 | +20 | +1.3% | 7,600 |
| 2006/08/09 | 1,540 | 1,545 | 1,485 | 1,525 | -5 | -0.3% | 11,800 |
| 2006/08/08 | 1,550 | 1,550 | 1,455 | 1,530 | -5 | -0.3% | 21,200 |
| 2006/08/07 | 1,560 | 1,575 | 1,535 | 1,535 | -30 | -1.9% | 8,200 |
| 2006/08/04 | 1,585 | 1,590 | 1,560 | 1,565 | -15 | -0.9% | 6,000 |
| 2006/08/03 | 1,600 | 1,605 | 1,580 | 1,580 | -20 | -1.3% | 8,800 |
| 2006/08/02 | 1,575 | 1,600 | 1,575 | 1,600 | +25 | +1.6% | 6,600 |
| 2006/08/01 | 1,580 | 1,595 | 1,575 | 1,575 | ±0 | ±0% | 6,800 |
| 2006/07/31 | 1,585 | 1,610 | 1,565 | 1,575 | +15 | +1% | 18,200 |
| 2006/07/28 | 1,555 | 1,565 | 1,525 | 1,560 | +40 | +2.6% | 12,400 |
| 2006/07/27 | 1,510 | 1,525 | 1,500 | 1,520 | +20 | +1.3% | 8,200 |
| 2006/07/26 | 1,550 | 1,570 | 1,470 | 1,500 | -50 | -3.2% | 18,400 |
| 2006/07/25 | 1,655 | 1,655 | 1,550 | 1,550 | +20 | +1.3% | 12,800 |
| 2006/07/24 | 1,575 | 1,600 | 1,505 | 1,530 | -70 | -4.4% | 20,000 |
| 2006/07/21 | 1,640 | 1,660 | 1,600 | 1,600 | -25 | -1.5% | 7,200 |
| 2006/07/20 | 1,625 | 1,635 | 1,615 | 1,625 | +75 | +4.8% | 25,600 |
| 2006/07/19 | 1,510 | 1,590 | 1,510 | 1,550 | -10 | -0.6% | 12,600 |
| 2006/07/18 | 1,580 | 1,590 | 1,555 | 1,560 | -50 | -3.1% | 6,600 |
| 2006/07/14 | 1,650 | 1,650 | 1,600 | 1,610 | -60 | -3.6% | 9,800 |
| 2006/07/13 | 1,650 | 1,680 | 1,650 | 1,670 | -20 | -1.2% | 9,600 |
4601～
4650
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
