日本伸銅の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 2,042 | 2,045 | 2,017 | 2,017 | +1 | ±0% | 1,100 |
| 2024/04/30 | 2,015 | 2,065 | 2,015 | 2,016 | -49 | -2.4% | 2,100 |
| 2024/04/26 | 2,022 | 2,065 | 2,021 | 2,065 | +12 | +0.6% | 900 |
| 2024/04/25 | 2,010 | 2,053 | 2,010 | 2,053 | -7 | -0.3% | 1,600 |
| 2024/04/24 | 2,085 | 2,085 | 2,060 | 2,060 | -19 | -0.9% | 1,100 |
| 2024/04/23 | 2,087 | 2,087 | 2,050 | 2,079 | +30 | +1.5% | 2,000 |
| 2024/04/22 | 2,065 | 2,065 | 2,030 | 2,049 | -11 | -0.5% | 2,800 |
| 2024/04/19 | 2,094 | 2,095 | 2,060 | 2,060 | -20 | -1% | 6,300 |
| 2024/04/18 | 2,053 | 2,093 | 2,053 | 2,080 | +35 | +1.7% | 7,200 |
| 2024/04/17 | 2,050 | 2,050 | 2,040 | 2,045 | +10 | +0.5% | 3,900 |
| 2024/04/16 | 2,054 | 2,055 | 2,023 | 2,035 | -22 | -1.1% | 2,000 |
| 2024/04/15 | 2,004 | 2,060 | 2,004 | 2,057 | +7 | +0.3% | 3,400 |
| 2024/04/12 | 2,040 | 2,070 | 2,040 | 2,050 | ±0 | ±0% | 1,200 |
| 2024/04/11 | 2,038 | 2,065 | 2,025 | 2,050 | +10 | +0.5% | 4,300 |
| 2024/04/10 | 2,021 | 2,045 | 2,021 | 2,040 | +20 | +1% | 1,900 |
| 2024/04/09 | 2,001 | 2,065 | 2,000 | 2,020 | +18 | +0.9% | 11,200 |
| 2024/04/08 | 2,010 | 2,010 | 1,997 | 2,002 | +4 | +0.2% | 1,300 |
| 2024/04/05 | 2,001 | 2,001 | 1,969 | 1,998 | -3 | -0.1% | 1,600 |
| 2024/04/04 | 2,005 | 2,005 | 1,975 | 2,001 | -4 | -0.2% | 3,900 |
| 2024/04/03 | 1,985 | 2,005 | 1,981 | 2,005 | +20 | +1% | 500 |
| 2024/04/02 | 1,996 | 1,996 | 1,985 | 1,985 | +4 | +0.2% | 300 |
| 2024/04/01 | 1,978 | 2,044 | 1,978 | 1,981 | +12 | +0.6% | 4,500 |
| 2024/03/29 | 1,968 | 1,969 | 1,968 | 1,969 | +21 | +1.1% | 600 |
| 2024/03/28 | 1,951 | 1,952 | 1,948 | 1,948 | -22 | -1.1% | 1,100 |
| 2024/03/27 | 1,974 | 1,974 | 1,965 | 1,970 | -2 | -0.1% | 400 |
| 2024/03/26 | 1,979 | 1,982 | 1,972 | 1,972 | +2 | +0.1% | 1,400 |
| 2024/03/25 | 1,979 | 1,980 | 1,970 | 1,970 | +8 | +0.4% | 1,600 |
| 2024/03/22 | 1,970 | 1,975 | 1,962 | 1,962 | +7 | +0.4% | 1,000 |
| 2024/03/21 | 1,942 | 1,969 | 1,942 | 1,955 | +15 | +0.8% | 4,100 |
| 2024/03/19 | 1,950 | 1,958 | 1,940 | 1,940 | -10 | -0.5% | 2,100 |
| 2024/03/18 | 1,939 | 1,950 | 1,939 | 1,950 | +30 | +1.6% | 4,700 |
| 2024/03/15 | 1,922 | 1,922 | 1,920 | 1,920 | -2 | -0.1% | 500 |
| 2024/03/14 | 1,920 | 1,922 | 1,920 | 1,922 | +18 | +0.9% | 200 |
| 2024/03/13 | 1,925 | 1,925 | 1,902 | 1,904 | -18 | -0.9% | 2,800 |
| 2024/03/12 | 1,920 | 1,922 | 1,920 | 1,922 | +2 | +0.1% | 400 |
| 2024/03/11 | 1,930 | 1,930 | 1,920 | 1,920 | - | - | 1,400 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 1,940 | 1,950 | 1,922 | 1,924 | -11 | -0.6% | 3,200 |
| 2024/03/06 | 1,938 | 1,938 | 1,935 | 1,935 | -3 | -0.2% | 300 |
| 2024/03/05 | 1,935 | 1,938 | 1,923 | 1,938 | +9 | +0.5% | 3,500 |
| 2024/03/04 | 1,930 | 1,931 | 1,929 | 1,929 | -1 | -0.1% | 1,800 |
| 2024/03/01 | 1,929 | 1,930 | 1,912 | 1,930 | +3 | +0.2% | 400 |
| 2024/02/29 | 1,919 | 1,927 | 1,919 | 1,927 | +18 | +0.9% | 1,900 |
| 2024/02/28 | 1,900 | 1,909 | 1,900 | 1,909 | +13 | +0.7% | 300 |
| 2024/02/27 | 1,894 | 1,896 | 1,890 | 1,896 | +2 | +0.1% | 2,300 |
| 2024/02/26 | 1,894 | 1,896 | 1,890 | 1,894 | ±0 | ±0% | 900 |
| 2024/02/22 | 1,884 | 1,894 | 1,878 | 1,894 | +12 | +0.6% | 1,200 |
| 2024/02/21 | 1,920 | 1,920 | 1,880 | 1,882 | -23 | -1.2% | 4,200 |
| 2024/02/20 | 1,907 | 1,910 | 1,905 | 1,905 | +21 | +1.1% | 4,400 |
| 2024/02/19 | 1,881 | 1,900 | 1,878 | 1,884 | +4 | +0.2% | 4,400 |
1～
50
件表示中 / 3447件
類似銘柄と比較する
現在ご覧いただいている「日伸銅」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 |
|---|---|---|---|---|---|---|---|---|
| 日伸銅 | 202,300円 | -13.7% | -32.2% | 0.49% | 6.18倍 | 0.41倍 |
|
黄銅棒・線大手。住宅向けが主力。サンエツ金属にメッキ線事業を譲渡。ＣＫサンエツの子会社 |
| 三ッ星 | 154,600円 | +0.5% | -33.8% | 1.10% | 31.31倍 | 0.82倍 |
|
キャブタイヤケーブルとプラスチック成形品（ポリマテック）が２本柱。フィリピンに生産拠点 |
| アサカ理研 | 103,000円 | -0.5% | -49.5% | 0.78% | 15.84倍 | 1.23倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
| ＮＩＣ | 80,000円 | +6.6% | - | 5.13% | 55.17倍 | 1.02倍 |
|
生産設備用構造材「アルファフレーム」、クリーンルーム・ＦＡ装置、商事が３本柱。富山が基盤 |
| ＪＭＣ | 76,700円 | +9.9% | +7.3% | 0.00% | 11.30倍 | 1.50倍 |
|
砂型鋳造と３Ｄプリンタによる試作品作製が柱。主要顧客は自動車、電機、医療機器業界など |
市場注目の銘柄
チャート関連のコラム
