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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 91 | 92 | 87 | 90 | ±0 | ±0% | 44,000 |
| 2016/05/06 | 89 | 90 | 89 | 90 | +1 | +1.1% | 2,000 |
| 2016/05/02 | 88 | 89 | 88 | 89 | -2 | -2.2% | 24,000 |
| 2016/04/28 | 96 | 97 | 90 | 91 | -2 | -2.2% | 102,000 |
| 2016/04/27 | 95 | 95 | 92 | 93 | -2 | -2.1% | 44,000 |
| 2016/04/26 | 93 | 95 | 93 | 95 | ±0 | ±0% | 18,000 |
| 2016/04/25 | 94 | 95 | 93 | 95 | +1 | +1.1% | 27,000 |
| 2016/04/22 | 93 | 94 | 92 | 94 | +1 | +1.1% | 9,000 |
| 2016/04/21 | 93 | 94 | 93 | 93 | -1 | -1.1% | 9,000 |
| 2016/04/20 | 93 | 94 | 88 | 94 | +1 | +1.1% | 58,000 |
| 2016/04/19 | 92 | 93 | 92 | 93 | +1 | +1.1% | 13,000 |
| 2016/04/18 | 90 | 94 | 90 | 92 | ±0 | ±0% | 17,000 |
| 2016/04/15 | 91 | 93 | 91 | 92 | -1 | -1.1% | 10,000 |
| 2016/04/14 | 91 | 99 | 90 | 93 | +3 | +3.3% | 129,000 |
| 2016/04/13 | 91 | 91 | 89 | 90 | ±0 | ±0% | 19,000 |
| 2016/04/12 | 88 | 91 | 88 | 90 | ±0 | ±0% | 5,000 |
| 2016/04/11 | 89 | 90 | 88 | 90 | ±0 | ±0% | 7,000 |
| 2016/04/08 | 88 | 90 | 87 | 90 | -1 | -1.1% | 21,000 |
| 2016/04/07 | 92 | 92 | 89 | 91 | -2 | -2.2% | 7,000 |
| 2016/04/06 | 88 | 93 | 86 | 93 | +4 | +4.5% | 24,000 |
| 2016/04/05 | 88 | 90 | 87 | 89 | -4 | -4.3% | 30,000 |
| 2016/04/04 | 92 | 94 | 92 | 93 | -2 | -2.1% | 5,000 |
| 2016/04/01 | 95 | 95 | 92 | 95 | -2 | -2.1% | 35,000 |
| 2016/03/31 | 97 | 98 | 97 | 97 | ±0 | ±0% | 8,000 |
| 2016/03/30 | 97 | 98 | 97 | 97 | ±0 | ±0% | 11,000 |
| 2016/03/29 | 99 | 99 | 96 | 97 | -1 | -1% | 5,000 |
| 2016/03/28 | 98 | 98 | 98 | 98 | +2 | +2.1% | 20,000 |
| 2016/03/25 | 95 | 97 | 95 | 96 | -1 | -1% | 19,000 |
| 2016/03/24 | 95 | 97 | 95 | 97 | ±0 | ±0% | 7,000 |
| 2016/03/23 | 97 | 97 | 96 | 97 | +1 | +1% | 6,000 |
| 2016/03/22 | 95 | 96 | 95 | 96 | +1 | +1.1% | 5,000 |
| 2016/03/18 | 96 | 96 | 94 | 95 | -1 | -1% | 45,000 |
| 2016/03/17 | 97 | 97 | 96 | 96 | -1 | -1% | 19,000 |
| 2016/03/16 | 97 | 97 | 97 | 97 | +1 | +1% | 10,000 |
| 2016/03/15 | 97 | 97 | 96 | 96 | ±0 | ±0% | 3,000 |
| 2016/03/14 | 96 | 97 | 95 | 96 | ±0 | ±0% | 30,000 |
| 2016/03/11 | 95 | 96 | 95 | 96 | +1 | +1.1% | 9,000 |
| 2016/03/10 | 95 | 96 | 94 | 95 | ±0 | ±0% | 27,000 |
| 2016/03/09 | 96 | 98 | 94 | 95 | -2 | -2.1% | 71,000 |
| 2016/03/08 | 97 | 97 | 95 | 97 | ±0 | ±0% | 13,000 |
| 2016/03/07 | 99 | 99 | 97 | 97 | -1 | -1% | 21,000 |
| 2016/03/04 | 95 | 100 | 92 | 98 | +3 | +3.2% | 111,000 |
| 2016/03/03 | 94 | 95 | 93 | 95 | ±0 | ±0% | 35,000 |
| 2016/03/02 | 95 | 95 | 92 | 95 | +3 | +3.3% | 62,000 |
| 2016/03/01 | 89 | 92 | 88 | 92 | +1 | +1.1% | 31,000 |
| 2016/02/29 | 91 | 91 | 91 | 91 | +1 | +1.1% | 2,000 |
| 2016/02/26 | 90 | 92 | 88 | 90 | +1 | +1.1% | 25,000 |
| 2016/02/25 | 88 | 90 | 87 | 89 | ±0 | ±0% | 18,000 |
| 2016/02/24 | 89 | 89 | 89 | 89 | ±0 | ±0% | 3,000 |
| 2016/02/23 | 88 | 90 | 87 | 89 | +2 | +2.3% | 45,000 |
2201～
2250
件表示中 / 3695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 | 208,000円 | +11.4% | +77.3% | 0.72% | 4.54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 | 63,000円 | -2.9% | - | 0.00% | - | 1.27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 | 109,000円 | +15.9% | +9.0% | 0.73% | 24.91倍 | 1.19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 | 76,900円 | +30.5% | - | 5.33% | 29.93倍 | 1.24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 | 80,200円 | +6.5% | +30.6% | 2.12% | 26.30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
