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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 1,380 | 1,380 | 1,350 | 1,352 | -18 | -1.3% | 2,000 |
| 2017/08/18 | 1,349 | 1,380 | 1,312 | 1,370 | -11 | -0.8% | 5,000 |
| 2017/08/17 | 1,357 | 1,385 | 1,355 | 1,381 | +22 | +1.6% | 4,500 |
| 2017/08/16 | 1,365 | 1,389 | 1,355 | 1,359 | -3 | -0.2% | 8,500 |
| 2017/08/15 | 1,351 | 1,390 | 1,351 | 1,362 | +6 | +0.4% | 2,400 |
| 2017/08/14 | 1,364 | 1,382 | 1,352 | 1,356 | -38 | -2.7% | 3,400 |
| 2017/08/10 | 1,334 | 1,394 | 1,296 | 1,394 | +73 | +5.5% | 20,200 |
| 2017/08/09 | 1,397 | 1,420 | 1,321 | 1,321 | -76 | -5.4% | 58,100 |
| 2017/08/08 | 1,399 | 1,399 | 1,370 | 1,397 | +14 | +1% | 8,400 |
| 2017/08/07 | 1,374 | 1,383 | 1,355 | 1,383 | +14 | +1% | 5,500 |
| 2017/08/04 | 1,360 | 1,384 | 1,360 | 1,369 | +10 | +0.7% | 2,700 |
| 2017/08/03 | 1,364 | 1,387 | 1,352 | 1,359 | -17 | -1.2% | 12,800 |
| 2017/08/02 | 1,357 | 1,377 | 1,340 | 1,376 | +29 | +2.2% | 9,400 |
| 2017/08/01 | 1,360 | 1,387 | 1,323 | 1,347 | -14 | -1% | 16,600 |
| 2017/07/31 | 1,314 | 1,385 | 1,257 | 1,361 | +41 | +3.1% | 10,800 |
| 2017/07/28 | 1,292 | 1,320 | 1,290 | 1,320 | +30 | +2.3% | 13,000 |
| 2017/07/27 | 1,250 | 1,290 | 1,221 | 1,290 | +49 | +3.9% | 8,100 |
| 2017/07/26 | 1,216 | 1,254 | 1,216 | 1,241 | +19 | +1.6% | 14,300 |
| 2017/07/25 | 1,214 | 1,224 | 1,209 | 1,222 | +8 | +0.7% | 4,100 |
| 2017/07/24 | 1,209 | 1,215 | 1,208 | 1,214 | +8 | +0.7% | 3,700 |
| 2017/07/21 | 1,220 | 1,220 | 1,206 | 1,206 | -14 | -1.1% | 1,500 |
| 2017/07/20 | 1,214 | 1,220 | 1,214 | 1,220 | +5 | +0.4% | 7,800 |
| 2017/07/19 | 1,189 | 1,215 | 1,189 | 1,215 | +3 | +0.2% | 3,600 |
| 2017/07/18 | 1,205 | 1,215 | 1,181 | 1,212 | +3 | +0.2% | 4,200 |
| 2017/07/14 | 1,212 | 1,219 | 1,180 | 1,209 | -3 | -0.2% | 6,100 |
| 2017/07/13 | 1,215 | 1,215 | 1,200 | 1,212 | -5 | -0.4% | 2,800 |
| 2017/07/12 | 1,218 | 1,223 | 1,212 | 1,217 | +2 | +0.2% | 5,800 |
| 2017/07/11 | 1,202 | 1,225 | 1,202 | 1,215 | +15 | +1.3% | 8,700 |
| 2017/07/10 | 1,193 | 1,220 | 1,192 | 1,200 | +2 | +0.2% | 6,800 |
| 2017/07/07 | 1,192 | 1,208 | 1,186 | 1,198 | +6 | +0.5% | 8,700 |
| 2017/07/06 | 1,183 | 1,193 | 1,167 | 1,192 | +8 | +0.7% | 9,300 |
| 2017/07/05 | 1,156 | 1,184 | 1,156 | 1,184 | +32 | +2.8% | 18,600 |
| 2017/07/04 | 1,151 | 1,168 | 1,123 | 1,152 | -9 | -0.8% | 12,900 |
| 2017/07/03 | 1,105 | 1,164 | 1,105 | 1,161 | +47 | +4.2% | 15,400 |
| 2017/06/30 | 1,090 | 1,114 | 1,090 | 1,114 | +8 | +0.7% | 7,400 |
| 2017/06/29 | 1,094 | 1,111 | 1,056 | 1,106 | +26 | +2.4% | 17,200 |
| 2017/06/28 | 1,111 | 1,123 | 1,080 | 1,080 | -38 | -3.4% | 10,900 |
| 2017/06/27 | 1,096 | 1,118 | 1,091 | 1,118 | +28 | +2.6% | 2,000 |
| 2017/06/26 | 1,089 | 1,097 | 1,086 | 1,090 | -7 | -0.6% | 6,000 |
| 2017/06/23 | 1,082 | 1,099 | 1,082 | 1,097 | +17 | +1.6% | 3,400 |
| 2017/06/22 | 1,072 | 1,085 | 1,072 | 1,080 | +12 | +1.1% | 3,800 |
| 2017/06/21 | 1,085 | 1,085 | 1,067 | 1,068 | +2 | +0.2% | 7,600 |
| 2017/06/20 | 1,090 | 1,090 | 1,066 | 1,066 | -30 | -2.7% | 19,100 |
| 2017/06/19 | 1,116 | 1,116 | 1,090 | 1,096 | -21 | -1.9% | 12,400 |
| 2017/06/16 | 1,130 | 1,130 | 1,117 | 1,117 | -11 | -1% | 10,100 |
| 2017/06/15 | 1,117 | 1,128 | 1,115 | 1,128 | +13 | +1.2% | 2,800 |
| 2017/06/14 | 1,112 | 1,120 | 1,110 | 1,115 | +1 | +0.1% | 6,300 |
| 2017/06/13 | 1,112 | 1,119 | 1,109 | 1,114 | +2 | +0.2% | 5,300 |
| 2017/06/12 | 1,126 | 1,126 | 1,111 | 1,112 | -23 | -2% | 10,900 |
| 2017/06/09 | 1,152 | 1,156 | 1,131 | 1,135 | -16 | -1.4% | 7,200 |
1951～
2000
件表示中 / 3763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 | 217,300円 | -0.5% | -17.2% | 0.69% | 5.66倍 | 0.39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 | 64,600円 | -8.4% | +11.1% | 0.00% | 6.36倍 | 1.24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 | 122,200円 | +15.9% | +9.0% | 0.65% | 27.92倍 | 1.31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 | 76,500円 | +2.3% | +13.5% | 5.36% | 17.44倍 | 1.22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 | 181,400円 | +2.1% | +12.1% | 1.10% | 8.83倍 | 1.54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
