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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,996 | 1,996 | 1,929 | 1,942 | -52 | -2.6% | 13,200 |
| 2025/02/14 | 1,990 | 2,000 | 1,970 | 1,994 | +7 | +0.4% | 4,500 |
| 2025/02/13 | 1,995 | 2,006 | 1,978 | 1,987 | +8 | +0.4% | 3,400 |
| 2025/02/12 | 1,979 | 2,000 | 1,966 | 1,979 | ±0 | ±0% | 2,200 |
| 2025/02/10 | 1,973 | 1,979 | 1,973 | 1,979 | +18 | +0.9% | 2,100 |
| 2025/02/07 | 1,979 | 1,979 | 1,961 | 1,961 | -18 | -0.9% | 200 |
| 2025/02/06 | 1,898 | 1,999 | 1,898 | 1,979 | +82 | +4.3% | 4,200 |
| 2025/02/05 | 1,897 | 1,897 | 1,897 | 1,897 | -17 | -0.9% | 100 |
| 2025/02/04 | 1,889 | 1,915 | 1,872 | 1,914 | - | - | 1,600 |
| 2025/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/31 | 1,889 | 1,889 | 1,889 | 1,889 | +29 | +1.6% | 100 |
| 2025/01/30 | 1,872 | 1,880 | 1,860 | 1,860 | -2 | -0.1% | 1,300 |
| 2025/01/29 | 1,883 | 1,883 | 1,862 | 1,862 | +19 | +1% | 700 |
| 2025/01/28 | 1,835 | 1,843 | 1,835 | 1,843 | ±0 | ±0% | 1,400 |
| 2025/01/27 | 1,832 | 1,843 | 1,832 | 1,843 | -11 | -0.6% | 1,300 |
| 2025/01/24 | 1,854 | 1,854 | 1,854 | 1,854 | +1 | +0.1% | 100 |
| 2025/01/23 | 1,871 | 1,871 | 1,853 | 1,853 | -8 | -0.4% | 600 |
| 2025/01/22 | 1,850 | 1,861 | 1,850 | 1,861 | +11 | +0.6% | 1,900 |
| 2025/01/21 | 1,826 | 1,850 | 1,825 | 1,850 | +15 | +0.8% | 1,500 |
| 2025/01/20 | 1,825 | 1,835 | 1,822 | 1,835 | +15 | +0.8% | 1,100 |
| 2025/01/17 | 1,810 | 1,820 | 1,810 | 1,820 | +13 | +0.7% | 700 |
| 2025/01/16 | 1,817 | 1,817 | 1,807 | 1,807 | -11 | -0.6% | 2,600 |
| 2025/01/15 | 1,810 | 1,818 | 1,810 | 1,818 | -12 | -0.7% | 600 |
| 2025/01/14 | 1,827 | 1,830 | 1,826 | 1,830 | +1 | +0.1% | 2,400 |
| 2025/01/10 | 1,826 | 1,829 | 1,826 | 1,829 | +2 | +0.1% | 600 |
| 2025/01/09 | 1,829 | 1,829 | 1,827 | 1,827 | -2 | -0.1% | 400 |
| 2025/01/08 | 1,806 | 1,829 | 1,776 | 1,829 | +23 | +1.3% | 1,300 |
| 2025/01/07 | 1,829 | 1,829 | 1,806 | 1,806 | ±0 | ±0% | 1,000 |
| 2025/01/06 | 1,828 | 1,829 | 1,805 | 1,806 | -3 | -0.2% | 1,000 |
| 2024/12/30 | 1,824 | 1,829 | 1,809 | 1,809 | -6 | -0.3% | 800 |
| 2024/12/27 | 1,814 | 1,815 | 1,805 | 1,815 | +20 | +1.1% | 400 |
| 2024/12/26 | 1,796 | 1,829 | 1,795 | 1,795 | ±0 | ±0% | 1,000 |
| 2024/12/25 | 1,800 | 1,800 | 1,795 | 1,795 | -5 | -0.3% | 200 |
| 2024/12/24 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 300 |
| 2024/12/23 | 1,783 | 1,823 | 1,783 | 1,800 | +23 | +1.3% | 900 |
| 2024/12/20 | 1,829 | 1,829 | 1,776 | 1,777 | - | - | 1,000 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 1,787 | 1,829 | 1,780 | 1,829 | +52 | +2.9% | 2,500 |
| 2024/12/17 | 1,768 | 1,777 | 1,766 | 1,777 | ±0 | ±0% | 700 |
| 2024/12/16 | 1,778 | 1,779 | 1,765 | 1,777 | +14 | +0.8% | 1,500 |
| 2024/12/13 | 1,771 | 1,771 | 1,763 | 1,763 | -36 | -2% | 800 |
| 2024/12/12 | 1,796 | 1,799 | 1,796 | 1,799 | +22 | +1.2% | 400 |
| 2024/12/11 | 1,744 | 1,777 | 1,744 | 1,777 | +31 | +1.8% | 400 |
| 2024/12/10 | 1,739 | 1,800 | 1,739 | 1,746 | -25 | -1.4% | 3,600 |
| 2024/12/09 | 1,825 | 1,825 | 1,771 | 1,771 | -48 | -2.6% | 3,500 |
| 2024/12/06 | 1,821 | 1,821 | 1,819 | 1,819 | -30 | -1.6% | 400 |
| 2024/12/05 | 1,803 | 1,849 | 1,749 | 1,849 | +33 | +1.8% | 1,400 |
| 2024/12/04 | 1,817 | 1,817 | 1,810 | 1,816 | ±0 | ±0% | 2,600 |
| 2024/12/03 | 1,811 | 1,816 | 1,810 | 1,816 | -32 | -1.7% | 1,100 |
| 2024/12/02 | 1,849 | 1,849 | 1,848 | 1,848 | +28 | +1.5% | 300 |
51～
100
件表示中 / 3691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 | 201,000円 | +11.4% | +77.3% | 0.75% | 4.38倍 | 0.37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 |
| 東邦鉛 | 53,200円 | -2.9% | - | 0.00% | - | 1.07倍 |
|
鉛製錬大手で亜鉛は撤退。投資してきた豪州鉱山も撤退。環境・リサイクル事業で経営再建へ |
| アサカ理研 | 103,100円 | +15.9% | +9.0% | 0.78% | 23.56倍 | 1.12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 | 74,800円 | +30.5% | - | 5.48% | 29.12倍 | 1.21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 |
| 三ッ星 | 80,000円 | +6.5% | +30.6% | 2.13% | 26.23倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
