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 |
|---|---|---|---|---|---|---|---|
| 2005/11/30 | 1,400 | 1,412.5 | 1,400 | 1,402.5 | +2.5 | +0.2% | 29,400 |
| 2005/11/29 | 1,397.5 | 1,400 | 1,397.5 | 1,400 | +2.5 | +0.2% | 10,200 |
| 2005/11/28 | 1,397.5 | 1,397.5 | 1,395 | 1,397.5 | ±0 | ±0% | 8,000 |
| 2005/11/25 | 1,400 | 1,400 | 1,395 | 1,397.5 | ±0 | ±0% | 22,600 |
| 2005/11/24 | 1,395 | 1,405 | 1,395 | 1,397.5 | +5 | +0.4% | 26,800 |
| 2005/11/22 | 1,390 | 1,395 | 1,390 | 1,392.5 | +5 | +0.4% | 17,800 |
| 2005/11/21 | 1,382.5 | 1,392.5 | 1,382.5 | 1,387.5 | +2.5 | +0.2% | 38,600 |
| 2005/11/18 | 1,385 | 1,387.5 | 1,382.5 | 1,385 | ±0 | ±0% | 8,200 |
| 2005/11/17 | 1,385 | 1,385 | 1,382.5 | 1,385 | ±0 | ±0% | 7,200 |
| 2005/11/16 | 1,385 | 1,385 | 1,385 | 1,385 | -2.5 | -0.2% | 6,200 |
| 2005/11/15 | 1,395 | 1,395 | 1,385 | 1,387.5 | -15 | -1.1% | 19,600 |
| 2005/11/14 | 1,405 | 1,407.5 | 1,395 | 1,402.5 | ±0 | ±0% | 13,200 |
| 2005/11/11 | 1,405 | 1,407.5 | 1,390 | 1,402.5 | -2.5 | -0.2% | 16,200 |
| 2005/11/10 | 1,395 | 1,410 | 1,385 | 1,405 | -5 | -0.4% | 17,400 |
| 2005/11/09 | 1,390 | 1,410 | 1,380 | 1,410 | +20 | +1.4% | 19,600 |
| 2005/11/08 | 1,390 | 1,395 | 1,382.5 | 1,390 | -10 | -0.7% | 21,400 |
| 2005/11/07 | 1,390 | 1,400 | 1,390 | 1,400 | +2.5 | +0.2% | 6,800 |
| 2005/11/04 | 1,417.5 | 1,425 | 1,390 | 1,397.5 | -17.5 | -1.2% | 23,600 |
| 2005/11/02 | 1,402.5 | 1,420 | 1,400 | 1,415 | +15 | +1.1% | 8,600 |
| 2005/11/01 | 1,367.5 | 1,400 | 1,367.5 | 1,400 | +35 | +2.6% | 49,000 |
| 2005/10/31 | 1,362.5 | 1,380 | 1,360 | 1,365 | +10 | +0.7% | 6,000 |
| 2005/10/28 | 1,350 | 1,355 | 1,350 | 1,355 | +5 | +0.4% | 1,400 |
| 2005/10/27 | 1,372.5 | 1,377.5 | 1,350 | 1,350 | -15 | -1.1% | 32,000 |
| 2005/10/26 | 1,360 | 1,365 | 1,360 | 1,365 | +7.5 | +0.6% | 6,200 |
| 2005/10/25 | 1,380 | 1,380 | 1,357.5 | 1,357.5 | -2.5 | -0.2% | 15,200 |
| 2005/10/24 | 1,365 | 1,367.5 | 1,360 | 1,360 | ±0 | ±0% | 15,200 |
| 2005/10/21 | 1,357.5 | 1,362.5 | 1,357.5 | 1,360 | -2.5 | -0.2% | 7,800 |
| 2005/10/20 | 1,350 | 1,365 | 1,350 | 1,362.5 | +5 | +0.4% | 40,400 |
| 2005/10/19 | 1,350 | 1,357.5 | 1,345 | 1,357.5 | +12.5 | +0.9% | 5,400 |
| 2005/10/18 | 1,350 | 1,355 | 1,342.5 | 1,345 | -2.5 | -0.2% | 12,400 |
| 2005/10/17 | 1,350 | 1,350 | 1,340 | 1,347.5 | +15 | +1.1% | 4,800 |
| 2005/10/14 | 1,340 | 1,340 | 1,332.5 | 1,332.5 | -7.5 | -0.6% | 3,800 |
| 2005/10/13 | 1,345 | 1,345 | 1,332.5 | 1,340 | -10 | -0.7% | 6,400 |
| 2005/10/12 | 1,350 | 1,350 | 1,347.5 | 1,350 | +10 | +0.7% | 4,200 |
| 2005/10/11 | 1,340 | 1,340 | 1,335 | 1,340 | ±0 | ±0% | 1,000 |
| 2005/10/07 | 1,330 | 1,340 | 1,330 | 1,340 | +7.5 | +0.6% | 3,800 |
| 2005/10/06 | 1,350 | 1,360 | 1,332.5 | 1,332.5 | -32.5 | -2.4% | 4,000 |
| 2005/10/05 | 1,350 | 1,365 | 1,350 | 1,365 | ±0 | ±0% | 2,600 |
| 2005/10/04 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 1,600 |
| 2005/10/03 | 1,340 | 1,365 | 1,337.5 | 1,365 | +15 | +1.1% | 10,400 |
| 2005/09/30 | 1,350 | 1,350 | 1,340 | 1,350 | +15 | +1.1% | 7,400 |
| 2005/09/29 | 1,345 | 1,350 | 1,335 | 1,335 | +2.5 | +0.2% | 8,200 |
| 2005/09/28 | 1,332.5 | 1,335 | 1,330 | 1,332.5 | ±0 | ±0% | 2,400 |
| 2005/09/27 | 1,325 | 1,350 | 1,325 | 1,332.5 | -17.5 | -1.3% | 4,800 |
| 2005/09/26 | 1,325 | 1,350 | 1,325 | 1,350 | +12.5 | +0.9% | 15,800 |
| 2005/09/22 | 1,350 | 1,350 | 1,335 | 1,337.5 | -12.5 | -0.9% | 6,800 |
| 2005/09/21 | 1,360 | 1,360 | 1,347.5 | 1,350 | +37.5 | +2.9% | 7,400 |
| 2005/09/20 | 1,365 | 1,375 | 1,305 | 1,312.5 | +12.5 | +1% | 29,800 |
| 2005/09/16 | 1,310 | 1,310 | 1,280 | 1,300 | +25 | +2% | 6,800 |
| 2005/09/15 | 1,290 | 1,290 | 1,265 | 1,275 | -5 | -0.4% | 4,200 |
4801～
4850
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
