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 |
|---|---|---|---|---|---|---|---|
| 2006/07/12 | 1,760 | 1,760 | 1,690 | 1,690 | -60 | -3.4% | 17,000 |
| 2006/07/11 | 1,785 | 1,785 | 1,740 | 1,750 | -10 | -0.6% | 9,600 |
| 2006/07/10 | 1,760 | 1,770 | 1,755 | 1,760 | -25 | -1.4% | 9,800 |
| 2006/07/07 | 1,795 | 1,795 | 1,770 | 1,785 | +15 | +0.8% | 5,600 |
| 2006/07/06 | 1,800 | 1,805 | 1,765 | 1,770 | -60 | -3.3% | 13,400 |
| 2006/07/05 | 1,825 | 1,835 | 1,800 | 1,830 | -30 | -1.6% | 11,600 |
| 2006/07/04 | 1,865 | 1,880 | 1,835 | 1,860 | +5 | +0.3% | 13,800 |
| 2006/07/03 | 1,865 | 1,865 | 1,845 | 1,855 | +55 | +3.1% | 17,000 |
| 2006/06/30 | 1,875 | 1,875 | 1,800 | 1,800 | ±0 | ±0% | 15,200 |
| 2006/06/29 | 1,830 | 1,830 | 1,755 | 1,800 | +10 | +0.6% | 40,200 |
| 2006/06/28 | 1,825 | 1,825 | 1,765 | 1,790 | -55 | -3% | 23,800 |
| 2006/06/27 | 1,900 | 1,900 | 1,830 | 1,845 | +25 | +1.4% | 52,000 |
| 2006/06/26 | 1,810 | 1,825 | 1,810 | 1,820 | +95 | +5.5% | 31,000 |
| 2006/06/23 | 1,745 | 1,745 | 1,710 | 1,725 | -15 | -0.9% | 7,400 |
| 2006/06/22 | 1,750 | 1,750 | 1,670 | 1,740 | -5 | -0.3% | 22,400 |
| 2006/06/21 | 1,735 | 1,750 | 1,725 | 1,745 | +20 | +1.2% | 34,600 |
| 2006/06/20 | 1,740 | 1,740 | 1,720 | 1,725 | +10 | +0.6% | 9,000 |
| 2006/06/19 | 1,680 | 1,720 | 1,675 | 1,715 | +60 | +3.6% | 13,000 |
| 2006/06/16 | 1,625 | 1,675 | 1,605 | 1,655 | +75 | +4.7% | 31,800 |
| 2006/06/15 | 1,575 | 1,585 | 1,560 | 1,580 | +30 | +1.9% | 18,600 |
| 2006/06/14 | 1,500 | 1,550 | 1,495 | 1,550 | +45 | +3% | 10,800 |
| 2006/06/13 | 1,565 | 1,565 | 1,500 | 1,505 | -35 | -2.3% | 30,800 |
| 2006/06/12 | 1,515 | 1,550 | 1,505 | 1,540 | +67.5 | +4.6% | 27,600 |
| 2006/06/09 | 1,417.5 | 1,487.5 | 1,405 | 1,472.5 | +55 | +3.9% | 43,000 |
| 2006/06/08 | 1,505 | 1,515 | 1,415 | 1,417.5 | -112.5 | -7.4% | 52,600 |
| 2006/06/07 | 1,575 | 1,575 | 1,520 | 1,530 | -45 | -2.9% | 16,400 |
| 2006/06/06 | 1,575 | 1,580 | 1,550 | 1,575 | +25 | +1.6% | 37,000 |
| 2006/06/05 | 1,575 | 1,595 | 1,520 | 1,550 | -70 | -4.3% | 54,600 |
| 2006/06/02 | 1,545 | 1,650 | 1,445 | 1,620 | -75 | -4.4% | 45,800 |
| 2006/06/01 | 1,680 | 1,715 | 1,660 | 1,695 | +25 | +1.5% | 35,800 |
| 2006/05/31 | 1,665 | 1,735 | 1,665 | 1,670 | -145 | -8% | 37,800 |
| 2006/05/30 | 1,870 | 1,870 | 1,795 | 1,815 | -55 | -2.9% | 17,200 |
| 2006/05/29 | 1,865 | 1,915 | 1,865 | 1,870 | -40 | -2.1% | 5,600 |
| 2006/05/26 | 1,890 | 1,910 | 1,875 | 1,910 | +20 | +1.1% | 10,400 |
| 2006/05/25 | 1,900 | 1,900 | 1,865 | 1,890 | ±0 | ±0% | 17,600 |
| 2006/05/24 | 1,855 | 1,890 | 1,855 | 1,890 | +25 | +1.3% | 10,200 |
| 2006/05/23 | 1,905 | 1,905 | 1,855 | 1,865 | -40 | -2.1% | 28,200 |
| 2006/05/22 | 1,900 | 1,925 | 1,885 | 1,905 | +5 | +0.3% | 23,200 |
| 2006/05/19 | 1,870 | 1,900 | 1,870 | 1,900 | +50 | +2.7% | 15,800 |
| 2006/05/18 | 1,790 | 1,850 | 1,790 | 1,850 | -90 | -4.6% | 27,000 |
| 2006/05/17 | 1,925 | 1,965 | 1,915 | 1,940 | -30 | -1.5% | 18,400 |
| 2006/05/16 | 2,015 | 2,015 | 1,965 | 1,970 | -45 | -2.2% | 15,200 |
| 2006/05/15 | 1,980 | 2,015 | 1,925 | 2,015 | +10 | +0.5% | 37,200 |
| 2006/05/12 | 1,995 | 2,010 | 1,980 | 2,005 | -10 | -0.5% | 17,200 |
| 2006/05/11 | 2,005 | 2,040 | 2,000 | 2,015 | -65 | -3.1% | 33,800 |
| 2006/05/10 | 2,100 | 2,110 | 2,075 | 2,080 | -25 | -1.2% | 18,600 |
| 2006/05/09 | 2,110 | 2,120 | 2,100 | 2,105 | ±0 | ±0% | 17,800 |
| 2006/05/08 | 2,120 | 2,120 | 2,105 | 2,105 | -15 | -0.7% | 15,200 |
| 2006/05/02 | 2,125 | 2,125 | 2,105 | 2,120 | -5 | -0.2% | 19,000 |
| 2006/05/01 | 2,120 | 2,125 | 2,095 | 2,125 | +5 | +0.2% | 17,000 |
4651～
4700
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
