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 |
|---|---|---|---|---|---|---|---|
| 2018/09/18 | 1,432 | 1,447 | 1,432 | 1,438 | +6 | +0.4% | 700 |
| 2018/09/14 | 1,423 | 1,432 | 1,420 | 1,432 | +12 | +0.8% | 3,800 |
| 2018/09/13 | 1,433 | 1,435 | 1,420 | 1,420 | +5 | +0.4% | 700 |
| 2018/09/12 | 1,422 | 1,425 | 1,415 | 1,415 | -6 | -0.4% | 5,100 |
| 2018/09/11 | 1,425 | 1,447 | 1,421 | 1,421 | -10 | -0.7% | 2,600 |
| 2018/09/10 | 1,435 | 1,450 | 1,430 | 1,431 | -34 | -2.3% | 1,000 |
| 2018/09/07 | 1,430 | 1,465 | 1,415 | 1,465 | +20 | +1.4% | 2,900 |
| 2018/09/06 | 1,464 | 1,464 | 1,433 | 1,445 | -24 | -1.6% | 5,400 |
| 2018/09/05 | 1,433 | 1,469 | 1,430 | 1,469 | +23 | +1.6% | 2,100 |
| 2018/09/04 | 1,476 | 1,477 | 1,435 | 1,446 | -31 | -2.1% | 1,500 |
| 2018/09/03 | 1,477 | 1,477 | 1,476 | 1,477 | -1 | -0.1% | 300 |
| 2018/08/31 | 1,477 | 1,478 | 1,476 | 1,478 | +1 | +0.1% | 900 |
| 2018/08/30 | 1,445 | 1,479 | 1,445 | 1,477 | +45 | +3.1% | 3,200 |
| 2018/08/29 | 1,394 | 1,443 | 1,394 | 1,432 | +46 | +3.3% | 1,500 |
| 2018/08/28 | 1,384 | 1,395 | 1,383 | 1,386 | +10 | +0.7% | 1,800 |
| 2018/08/27 | 1,373 | 1,384 | 1,369 | 1,376 | +3 | +0.2% | 1,600 |
| 2018/08/24 | 1,373 | 1,373 | 1,373 | 1,373 | +5 | +0.4% | 100 |
| 2018/08/23 | 1,360 | 1,385 | 1,360 | 1,368 | +15 | +1.1% | 3,300 |
| 2018/08/22 | 1,352 | 1,372 | 1,350 | 1,353 | -2 | -0.1% | 1,500 |
| 2018/08/21 | 1,362 | 1,362 | 1,355 | 1,355 | -10 | -0.7% | 700 |
| 2018/08/20 | 1,372 | 1,373 | 1,365 | 1,365 | -14 | -1% | 1,100 |
| 2018/08/17 | 1,393 | 1,394 | 1,379 | 1,379 | +3 | +0.2% | 900 |
| 2018/08/16 | 1,407 | 1,418 | 1,376 | 1,376 | -43 | -3% | 4,200 |
| 2018/08/15 | 1,441 | 1,445 | 1,409 | 1,419 | -5 | -0.4% | 1,900 |
| 2018/08/14 | 1,458 | 1,458 | 1,424 | 1,424 | -8 | -0.6% | 2,500 |
| 2018/08/13 | 1,468 | 1,486 | 1,432 | 1,432 | -34 | -2.3% | 4,300 |
| 2018/08/10 | 1,520 | 1,520 | 1,450 | 1,466 | -76 | -4.9% | 12,500 |
| 2018/08/09 | 1,406 | 1,620 | 1,399 | 1,542 | +135 | +9.6% | 19,400 |
| 2018/08/08 | 1,380 | 1,407 | 1,380 | 1,407 | +27 | +2% | 300 |
| 2018/08/07 | 1,370 | 1,395 | 1,365 | 1,380 | +19 | +1.4% | 1,700 |
| 2018/08/06 | 1,428 | 1,428 | 1,361 | 1,361 | -49 | -3.5% | 1,000 |
| 2018/08/03 | 1,401 | 1,410 | 1,401 | 1,410 | -3 | -0.2% | 300 |
| 2018/08/02 | 1,389 | 1,430 | 1,389 | 1,413 | +26 | +1.9% | 3,600 |
| 2018/08/01 | 1,371 | 1,387 | 1,371 | 1,387 | +16 | +1.2% | 1,400 |
| 2018/07/31 | 1,368 | 1,374 | 1,365 | 1,371 | +3 | +0.2% | 1,900 |
| 2018/07/30 | 1,368 | 1,368 | 1,368 | 1,368 | +3 | +0.2% | 300 |
| 2018/07/27 | 1,365 | 1,368 | 1,365 | 1,365 | -6 | -0.4% | 800 |
| 2018/07/26 | 1,370 | 1,371 | 1,365 | 1,371 | -5 | -0.4% | 1,200 |
| 2018/07/25 | 1,367 | 1,386 | 1,367 | 1,376 | +20 | +1.5% | 2,900 |
| 2018/07/24 | 1,354 | 1,357 | 1,347 | 1,356 | +2 | +0.1% | 1,700 |
| 2018/07/23 | 1,347 | 1,354 | 1,347 | 1,354 | +13 | +1% | 300 |
| 2018/07/20 | 1,364 | 1,364 | 1,340 | 1,341 | -14 | -1% | 2,100 |
| 2018/07/19 | 1,360 | 1,369 | 1,351 | 1,355 | +2 | +0.1% | 1,300 |
| 2018/07/18 | 1,353 | 1,360 | 1,352 | 1,353 | -4 | -0.3% | 5,100 |
| 2018/07/17 | 1,349 | 1,366 | 1,349 | 1,357 | +22 | +1.6% | 1,700 |
| 2018/07/13 | 1,322 | 1,339 | 1,322 | 1,335 | +21 | +1.6% | 1,800 |
| 2018/07/12 | 1,324 | 1,330 | 1,314 | 1,314 | -7 | -0.5% | 8,300 |
| 2018/07/11 | 1,362 | 1,362 | 1,319 | 1,321 | -29 | -2.1% | 1,700 |
| 2018/07/10 | 1,340 | 1,350 | 1,340 | 1,350 | +19 | +1.4% | 1,200 |
| 2018/07/09 | 1,311 | 1,337 | 1,303 | 1,331 | +30 | +2.3% | 3,600 |
1651～
1700
件表示中 / 3729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 | 203,600円 | -0.5% | -17.2% | 0.74% | 5.31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 | 67,500円 | -8.4% | +11.1% | 0.00% | 6.65倍 | 1.29倍 |
|
鉛・銀製錬大手。亜鉛は金属リサイクル事業に再編。豪州鉱山を売却して資源撤退し経営再建 |
| アサカ理研 | 106,600円 | +15.9% | +9.0% | 0.75% | 24.36倍 | 1.14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 | 76,000円 | +2.3% | +13.5% | 5.39% | 17.33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 |
| ＳＴＧ | 138,800円 | +2.1% | +12.1% | 1.44% | 6.73倍 | 1.17倍 |
|
マグネシウム・アルミ合金の部品メーカー。自動車や精密機器向けが中心。金型から一貫製造 |
市場注目の銘柄
チャート関連のコラム
