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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 1,235 | 1,247.5 | 1,220 | 1,222.5 | -17.5 | -1.4% | 12,400 |
| 2005/08/16 | 1,240 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 4,000 |
| 2005/08/15 | 1,222.5 | 1,247.5 | 1,215 | 1,220 | ±0 | ±0% | 9,800 |
| 2005/08/12 | 1,215 | 1,220 | 1,215 | 1,220 | -5 | -0.4% | 2,400 |
| 2005/08/11 | 1,240 | 1,240 | 1,210 | 1,225 | -7.5 | -0.6% | 6,000 |
| 2005/08/10 | 1,220 | 1,232.5 | 1,220 | 1,232.5 | +12.5 | +1% | 9,200 |
| 2005/08/09 | 1,215 | 1,220 | 1,210 | 1,220 | +12.5 | +1% | 2,600 |
| 2005/08/08 | 1,185 | 1,207.5 | 1,182.5 | 1,207.5 | +22.5 | +1.9% | 3,800 |
| 2005/08/05 | 1,220 | 1,220 | 1,160 | 1,185 | -42.5 | -3.5% | 3,800 |
| 2005/08/04 | 1,235 | 1,235 | 1,225 | 1,227.5 | -10 | -0.8% | 4,000 |
| 2005/08/03 | 1,245 | 1,245 | 1,237.5 | 1,237.5 | -12.5 | -1% | 600 |
| 2005/08/02 | 1,250 | 1,265 | 1,250 | 1,250 | +12.5 | +1% | 1,600 |
| 2005/08/01 | 1,240 | 1,240 | 1,237.5 | 1,237.5 | -2.5 | -0.2% | 5,200 |
| 2005/07/29 | 1,240 | 1,250 | 1,235 | 1,240 | +10 | +0.8% | 5,800 |
| 2005/07/28 | 1,240 | 1,240 | 1,230 | 1,230 | -17.5 | -1.4% | 6,200 |
| 2005/07/27 | 1,270 | 1,270 | 1,242.5 | 1,247.5 | -22.5 | -1.8% | 1,000 |
| 2005/07/26 | 1,272.5 | 1,290 | 1,227.5 | 1,270 | -22.5 | -1.7% | 4,800 |
| 2005/07/25 | 1,300 | 1,300 | 1,272.5 | 1,292.5 | +2.5 | +0.2% | 7,200 |
| 2005/07/22 | 1,305 | 1,305 | 1,270 | 1,290 | +20 | +1.6% | 5,400 |
| 2005/07/21 | 1,325 | 1,325 | 1,255 | 1,270 | -57.5 | -4.3% | 7,800 |
| 2005/07/20 | 1,327.5 | 1,327.5 | 1,325 | 1,327.5 | +40 | +3.1% | 23,200 |
| 2005/07/19 | 1,297.5 | 1,300 | 1,285 | 1,287.5 | -10 | -0.8% | 7,000 |
| 2005/07/15 | 1,295 | 1,297.5 | 1,272.5 | 1,297.5 | +27.5 | +2.2% | 7,800 |
| 2005/07/14 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 2,200 |
| 2005/07/13 | 1,255 | 1,270 | 1,250 | 1,270 | +10 | +0.8% | 2,200 |
| 2005/07/12 | 1,265 | 1,267.5 | 1,260 | 1,260 | -10 | -0.8% | 1,400 |
| 2005/07/11 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 200 |
| 2005/07/08 | 1,287.5 | 1,287.5 | 1,270 | 1,270 | -10 | -0.8% | 4,000 |
| 2005/07/07 | 1,285 | 1,285 | 1,270 | 1,280 | -20 | -1.5% | 1,800 |
| 2005/07/06 | 1,312.5 | 1,312.5 | 1,300 | 1,300 | -20 | -1.5% | 1,400 |
| 2005/07/05 | 1,275 | 1,320 | 1,270 | 1,320 | +27.5 | +2.1% | 2,600 |
| 2005/07/04 | 1,292.5 | 1,320 | 1,285 | 1,292.5 | -40 | -3% | 5,600 |
| 2005/07/01 | 1,340 | 1,340 | 1,305 | 1,332.5 | -20 | -1.5% | 4,000 |
| 2005/06/30 | 1,357.5 | 1,360 | 1,352.5 | 1,352.5 | -7.5 | -0.6% | 1,200 |
| 2005/06/29 | 1,370 | 1,370 | 1,350 | 1,360 | +10 | +0.7% | 18,800 |
| 2005/06/28 | 1,342.5 | 1,350 | 1,342.5 | 1,350 | +32.5 | +2.5% | 16,200 |
| 2005/06/27 | 1,292.5 | 1,330 | 1,292.5 | 1,317.5 | +50 | +3.9% | 8,600 |
| 2005/06/24 | 1,252.5 | 1,267.5 | 1,240 | 1,267.5 | -5 | -0.4% | 7,000 |
| 2005/06/23 | 1,277.5 | 1,277.5 | 1,257.5 | 1,272.5 | -2.5 | -0.2% | 6,400 |
| 2005/06/22 | 1,420 | 1,420 | 1,270 | 1,275 | +35 | +2.8% | 46,400 |
| 2005/06/21 | 1,200 | 1,240 | 1,200 | 1,240 | +65 | +5.5% | 3,200 |
| 2005/06/20 | 1,275 | 1,275 | 1,175 | 1,175 | +25 | +2.2% | 27,200 |
| 2005/06/17 | 1,150 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 3,200 |
| 2005/06/16 | 1,150 | 1,150 | 1,130 | 1,140 | -7.5 | -0.7% | 8,400 |
| 2005/06/15 | 1,135 | 1,147.5 | 1,125 | 1,147.5 | +22.5 | +2% | 6,600 |
| 2005/06/14 | 1,120 | 1,130 | 1,115 | 1,125 | +10 | +0.9% | 2,200 |
| 2005/06/13 | 1,115 | 1,120 | 1,100 | 1,115 | ±0 | ±0% | 10,400 |
| 2005/06/10 | 1,120 | 1,120 | 1,095 | 1,115 | -5 | -0.4% | 3,400 |
| 2005/06/09 | 1,117.5 | 1,135 | 1,100 | 1,120 | -10 | -0.9% | 8,400 |
| 2005/06/08 | 1,137.5 | 1,137.5 | 1,107.5 | 1,130 | -5 | -0.4% | 3,200 |
4901～
4950
件表示中 / 7021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 | 286,000円 | +3.9% | 0.0% | 2.45% | 17.24倍 | 0.98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 | 180,500円 | +8.3% | -5.5% | 5.54% | 24.50倍 | 0.89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 |
| 東エレデバ | 290,700円 | -7.6% | -12.4% | 3.30% | 12.31倍 | 1.80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 |
| 第一実 | 260,200円 | -0.8% | -9.5% | 4.15% | 9.66倍 | 1.04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 |
| 伯 東 | 389,500円 | +1.6% | -22.1% | 5.13% | 14.97倍 | 1.12倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
