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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,191 | 1,198 | 1,170 | 1,176 | -9 | -0.8% | 10,600 |
| 2017/05/11 | 1,190 | 1,205 | 1,183 | 1,185 | -6 | -0.5% | 17,900 |
| 2017/05/10 | 1,201 | 1,205 | 1,175 | 1,191 | -190 | -13.8% | 70,800 |
| 2017/05/09 | 1,380 | 1,412 | 1,365 | 1,381 | -9 | -0.6% | 16,700 |
| 2017/05/08 | 1,307 | 1,391 | 1,301 | 1,390 | +90 | +6.9% | 12,700 |
| 2017/05/02 | 1,274 | 1,308 | 1,274 | 1,300 | +11 | +0.9% | 8,900 |
| 2017/05/01 | 1,289 | 1,299 | 1,271 | 1,289 | +8 | +0.6% | 2,500 |
| 2017/04/28 | 1,300 | 1,311 | 1,281 | 1,281 | -19 | -1.5% | 4,400 |
| 2017/04/27 | 1,304 | 1,305 | 1,290 | 1,300 | +1 | +0.1% | 4,100 |
| 2017/04/26 | 1,280 | 1,299 | 1,279 | 1,299 | +22 | +1.7% | 4,300 |
| 2017/04/25 | 1,277 | 1,277 | 1,251 | 1,277 | +8 | +0.6% | 5,100 |
| 2017/04/24 | 1,252 | 1,269 | 1,237 | 1,269 | +4 | +0.3% | 5,300 |
| 2017/04/21 | 1,281 | 1,281 | 1,265 | 1,265 | -13 | -1% | 2,200 |
| 2017/04/20 | 1,250 | 1,299 | 1,250 | 1,278 | +28 | +2.2% | 7,000 |
| 2017/04/19 | 1,216 | 1,250 | 1,210 | 1,250 | +35 | +2.9% | 12,800 |
| 2017/04/18 | 1,221 | 1,236 | 1,210 | 1,215 | +20 | +1.7% | 7,700 |
| 2017/04/17 | 1,150 | 1,210 | 1,150 | 1,195 | +54 | +4.7% | 14,500 |
| 2017/04/14 | 1,150 | 1,158 | 1,141 | 1,141 | -11 | -1% | 1,600 |
| 2017/04/13 | 1,151 | 1,152 | 1,150 | 1,152 | -10 | -0.9% | 4,800 |
| 2017/04/12 | 1,183 | 1,183 | 1,160 | 1,162 | -38 | -3.2% | 6,300 |
| 2017/04/11 | 1,209 | 1,209 | 1,185 | 1,200 | -4 | -0.3% | 6,500 |
| 2017/04/10 | 1,208 | 1,216 | 1,183 | 1,204 | +4 | +0.3% | 5,300 |
| 2017/04/07 | 1,171 | 1,210 | 1,171 | 1,200 | -1 | -0.1% | 1,600 |
| 2017/04/06 | 1,227 | 1,230 | 1,166 | 1,201 | -34 | -2.8% | 28,800 |
| 2017/04/05 | 1,225 | 1,240 | 1,212 | 1,235 | +25 | +2.1% | 9,500 |
| 2017/04/04 | 1,296 | 1,296 | 1,200 | 1,210 | -106 | -8.1% | 22,100 |
| 2017/04/03 | 1,323 | 1,325 | 1,316 | 1,316 | ±0 | ±0% | 7,800 |
| 2017/03/31 | 1,295 | 1,330 | 1,295 | 1,316 | +26 | +2% | 11,500 |
| 2017/03/30 | 1,250 | 1,290 | 1,246 | 1,290 | +40 | +3.2% | 18,000 |
| 2017/03/29 | 1,258 | 1,258 | 1,231 | 1,250 | +14 | +1.1% | 12,800 |
| 2017/03/28 | 1,247 | 1,247 | 1,231 | 1,236 | -17 | -1.4% | 5,200 |
| 2017/03/27 | 1,248 | 1,253 | 1,240 | 1,253 | +9 | +0.7% | 9,300 |
| 2017/03/24 | 1,210 | 1,258 | 1,210 | 1,244 | +14 | +1.1% | 9,400 |
| 2017/03/23 | 1,225 | 1,250 | 1,125 | 1,230 | -3 | -0.2% | 13,300 |
| 2017/03/22 | 1,225 | 1,250 | 1,218 | 1,233 | -14 | -1.1% | 23,500 |
| 2017/03/21 | 1,198 | 1,261 | 1,198 | 1,247 | +59 | +5% | 24,500 |
| 2017/03/17 | 1,190 | 1,199 | 1,182 | 1,188 | +10 | +0.8% | 9,700 |
| 2017/03/16 | 1,178 | 1,180 | 1,175 | 1,178 | -2 | -0.2% | 4,300 |
| 2017/03/15 | 1,190 | 1,192 | 1,179 | 1,180 | -7 | -0.6% | 5,000 |
| 2017/03/14 | 1,195 | 1,195 | 1,185 | 1,187 | +3 | +0.3% | 4,700 |
| 2017/03/13 | 1,188 | 1,188 | 1,180 | 1,184 | -5 | -0.4% | 3,400 |
| 2017/03/10 | 1,194 | 1,194 | 1,188 | 1,189 | +1 | +0.1% | 2,400 |
| 2017/03/09 | 1,184 | 1,190 | 1,184 | 1,188 | +10 | +0.8% | 5,000 |
| 2017/03/08 | 1,178 | 1,180 | 1,175 | 1,178 | -1 | -0.1% | 2,900 |
| 2017/03/07 | 1,193 | 1,193 | 1,175 | 1,179 | -8 | -0.7% | 2,600 |
| 2017/03/06 | 1,188 | 1,188 | 1,174 | 1,187 | +2 | +0.2% | 9,000 |
| 2017/03/03 | 1,192 | 1,192 | 1,183 | 1,185 | -12 | -1% | 6,700 |
| 2017/03/02 | 1,205 | 1,205 | 1,196 | 1,197 | -4 | -0.3% | 4,700 |
| 2017/03/01 | 1,200 | 1,211 | 1,195 | 1,201 | -10 | -0.8% | 4,800 |
| 2017/02/28 | 1,193 | 1,216 | 1,190 | 1,211 | +14 | +1.2% | 5,300 |
1951～
2000
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 | 205,000円 | +11.4% | +77.3% | 0.73% | 4.47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 | 61,800円 | -2.9% | - | 0.00% | - | 1.25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 | 107,500円 | +15.9% | +9.0% | 0.74% | 24.57倍 | 1.18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 | 77,900円 | +30.5% | - | 5.26% | 30.32倍 | 1.26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 | 81,000円 | +6.5% | +30.6% | 2.10% | 26.56倍 | 0.43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
