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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 1,620 | 1,636 | 1,619 | 1,628 | +14 | +0.9% | 2,600 |
| 2018/05/17 | 1,600 | 1,618 | 1,600 | 1,614 | +31 | +2% | 4,500 |
| 2018/05/16 | 1,601 | 1,608 | 1,580 | 1,583 | -27 | -1.7% | 10,800 |
| 2018/05/15 | 1,670 | 1,670 | 1,610 | 1,610 | -68 | -4.1% | 8,400 |
| 2018/05/14 | 1,692 | 1,700 | 1,660 | 1,678 | +23 | +1.4% | 6,500 |
| 2018/05/11 | 1,650 | 1,659 | 1,589 | 1,655 | -158 | -8.7% | 36,000 |
| 2018/05/10 | 1,800 | 1,818 | 1,774 | 1,813 | +32 | +1.8% | 16,700 |
| 2018/05/09 | 1,827 | 1,827 | 1,781 | 1,781 | -10 | -0.6% | 10,600 |
| 2018/05/08 | 1,781 | 1,808 | 1,773 | 1,791 | +10 | +0.6% | 3,700 |
| 2018/05/07 | 1,844 | 1,844 | 1,777 | 1,781 | -23 | -1.3% | 8,000 |
| 2018/05/02 | 1,783 | 1,804 | 1,761 | 1,804 | +54 | +3.1% | 8,300 |
| 2018/05/01 | 1,754 | 1,795 | 1,746 | 1,750 | +10 | +0.6% | 6,100 |
| 2018/04/27 | 1,802 | 1,819 | 1,736 | 1,740 | -62 | -3.4% | 10,200 |
| 2018/04/26 | 1,850 | 1,869 | 1,802 | 1,802 | -44 | -2.4% | 5,500 |
| 2018/04/25 | 1,835 | 1,847 | 1,751 | 1,846 | -8 | -0.4% | 12,700 |
| 2018/04/24 | 1,897 | 1,897 | 1,835 | 1,854 | -51 | -2.7% | 10,300 |
| 2018/04/23 | 1,897 | 1,919 | 1,866 | 1,905 | +71 | +3.9% | 28,300 |
| 2018/04/20 | 1,676 | 1,901 | 1,676 | 1,834 | +155 | +9.2% | 35,000 |
| 2018/04/19 | 1,596 | 1,685 | 1,587 | 1,679 | +87 | +5.5% | 11,500 |
| 2018/04/18 | 1,601 | 1,615 | 1,580 | 1,592 | +17 | +1.1% | 3,700 |
| 2018/04/17 | 1,600 | 1,612 | 1,575 | 1,575 | -22 | -1.4% | 7,200 |
| 2018/04/16 | 1,644 | 1,671 | 1,575 | 1,597 | -44 | -2.7% | 14,500 |
| 2018/04/13 | 1,647 | 1,656 | 1,640 | 1,641 | -5 | -0.3% | 2,300 |
| 2018/04/12 | 1,642 | 1,646 | 1,629 | 1,646 | +26 | +1.6% | 1,700 |
| 2018/04/11 | 1,629 | 1,635 | 1,613 | 1,620 | +12 | +0.7% | 3,200 |
| 2018/04/10 | 1,604 | 1,629 | 1,591 | 1,608 | +4 | +0.2% | 2,500 |
| 2018/04/09 | 1,629 | 1,656 | 1,604 | 1,604 | -25 | -1.5% | 3,800 |
| 2018/04/06 | 1,656 | 1,656 | 1,629 | 1,629 | -35 | -2.1% | 5,200 |
| 2018/04/05 | 1,690 | 1,690 | 1,638 | 1,664 | -17 | -1% | 6,600 |
| 2018/04/04 | 1,675 | 1,715 | 1,675 | 1,681 | +13 | +0.8% | 3,400 |
| 2018/04/03 | 1,661 | 1,676 | 1,661 | 1,668 | -21 | -1.2% | 3,700 |
| 2018/04/02 | 1,672 | 1,700 | 1,661 | 1,689 | +23 | +1.4% | 8,800 |
| 2018/03/30 | 1,606 | 1,690 | 1,606 | 1,666 | +76 | +4.8% | 5,800 |
| 2018/03/29 | 1,630 | 1,630 | 1,570 | 1,590 | -33 | -2% | 10,800 |
| 2018/03/28 | 1,661 | 1,661 | 1,623 | 1,623 | -43 | -2.6% | 1,800 |
| 2018/03/27 | 1,674 | 1,684 | 1,639 | 1,666 | +61 | +3.8% | 7,000 |
| 2018/03/26 | 1,573 | 1,650 | 1,565 | 1,605 | -2 | -0.1% | 10,800 |
| 2018/03/23 | 1,680 | 1,680 | 1,551 | 1,607 | -113 | -6.6% | 19,000 |
| 2018/03/22 | 1,799 | 1,799 | 1,715 | 1,720 | -70 | -3.9% | 12,000 |
| 2018/03/20 | 1,823 | 1,823 | 1,790 | 1,790 | -40 | -2.2% | 4,900 |
| 2018/03/19 | 1,860 | 1,871 | 1,828 | 1,830 | -29 | -1.6% | 7,500 |
| 2018/03/16 | 1,898 | 1,920 | 1,859 | 1,859 | -4 | -0.2% | 12,200 |
| 2018/03/15 | 1,903 | 1,903 | 1,862 | 1,863 | -40 | -2.1% | 12,800 |
| 2018/03/14 | 1,912 | 1,912 | 1,901 | 1,903 | -16 | -0.8% | 2,300 |
| 2018/03/13 | 1,916 | 1,921 | 1,903 | 1,919 | +3 | +0.2% | 7,800 |
| 2018/03/12 | 1,946 | 1,962 | 1,915 | 1,916 | -28 | -1.4% | 6,600 |
| 2018/03/09 | 1,940 | 2,020 | 1,927 | 1,944 | +9 | +0.5% | 4,300 |
| 2018/03/08 | 1,926 | 1,942 | 1,903 | 1,935 | +20 | +1% | 3,000 |
| 2018/03/07 | 1,964 | 1,972 | 1,888 | 1,915 | -63 | -3.2% | 6,500 |
| 2018/03/06 | 2,000 | 2,000 | 1,951 | 1,978 | +58 | +3% | 3,600 |
1701～
1750
件表示中 / 3694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 | 204,200円 | +11.4% | +77.3% | 0.73% | 4.45倍 | 0.38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 | 56,000円 | -2.9% | - | 0.00% | - | 1.13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 | 111,500円 | +15.9% | +9.0% | 0.72% | 25.48倍 | 1.22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 | 78,700円 | +30.5% | - | 5.21% | 30.63倍 | 1.27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
