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 |
|---|---|---|---|---|---|---|---|
| 2017/04/18 | 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 |
| 2017/02/27 | 1,204 | 1,209 | 1,197 | 1,197 | -24 | -2% | 7,000 |
| 2017/02/24 | 1,216 | 1,225 | 1,210 | 1,221 | +5 | +0.4% | 9,200 |
| 2017/02/23 | 1,200 | 1,237 | 1,186 | 1,216 | +46 | +3.9% | 35,500 |
| 2017/02/22 | 1,151 | 1,170 | 1,150 | 1,170 | +19 | +1.7% | 7,600 |
| 2017/02/21 | 1,157 | 1,161 | 1,151 | 1,151 | -6 | -0.5% | 5,700 |
| 2017/02/20 | 1,160 | 1,165 | 1,155 | 1,157 | -2 | -0.2% | 7,200 |
| 2017/02/17 | 1,158 | 1,160 | 1,158 | 1,159 | -2 | -0.2% | 1,100 |
| 2017/02/16 | 1,161 | 1,168 | 1,161 | 1,161 | ±0 | ±0% | 10,600 |
| 2017/02/15 | 1,180 | 1,192 | 1,158 | 1,161 | -19 | -1.6% | 23,900 |
| 2017/02/14 | 1,230 | 1,230 | 1,175 | 1,180 | -42 | -3.4% | 39,100 |
| 2017/02/13 | 1,191 | 1,275 | 1,173 | 1,222 | +61 | +5.3% | 96,300 |
| 2017/02/10 | 1,165 | 1,171 | 1,160 | 1,161 | +6 | +0.5% | 10,600 |
| 2017/02/09 | 1,149 | 1,155 | 1,149 | 1,155 | +10 | +0.9% | 9,500 |
| 2017/02/08 | 1,137 | 1,146 | 1,137 | 1,145 | +10 | +0.9% | 4,600 |
| 2017/02/07 | 1,134 | 1,136 | 1,128 | 1,135 | +1 | +0.1% | 3,100 |
2001～
2050
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 | 204,100円 | -0.5% | -17.2% | 0.73% | 5.32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 | 66,800円 | -8.4% | +11.1% | 0.00% | 6.58倍 | 1.28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 | 109,000円 | +15.9% | +9.0% | 0.73% | 24.91倍 | 1.17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 | 75,200円 | +2.3% | +13.5% | 5.45% | 17.15倍 | 1.20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
