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 |
|---|---|---|---|---|---|---|---|
| 2016/06/24 | 85 | 85 | 78 | 81 | -2 | -2.4% | 44,000 |
| 2016/06/23 | 82 | 86 | 82 | 83 | ±0 | ±0% | 31,000 |
| 2016/06/22 | 85 | 85 | 83 | 83 | -2 | -2.4% | 7,000 |
| 2016/06/21 | 85 | 85 | 83 | 85 | +1 | +1.2% | 5,000 |
| 2016/06/20 | 85 | 85 | 84 | 84 | +1 | +1.2% | 2,000 |
| 2016/06/17 | 82 | 84 | 82 | 83 | +3 | +3.8% | 19,000 |
| 2016/06/16 | 85 | 86 | 80 | 80 | -7 | -8% | 36,000 |
| 2016/06/15 | 85 | 87 | 85 | 87 | ±0 | ±0% | 19,000 |
| 2016/06/14 | 85 | 87 | 84 | 87 | +2 | +2.4% | 36,000 |
| 2016/06/13 | 86 | 86 | 85 | 85 | - | - | 74,000 |
| 2016/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/09 | 84 | 87 | 83 | 87 | +2 | +2.4% | 29,000 |
| 2016/06/08 | 85 | 85 | 84 | 85 | - | - | 4,000 |
| 2016/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/06 | 85 | 87 | 83 | 87 | +2 | +2.4% | 13,000 |
| 2016/06/03 | 84 | 86 | 84 | 85 | ±0 | ±0% | 14,000 |
| 2016/06/02 | 86 | 86 | 85 | 85 | ±0 | ±0% | 9,000 |
| 2016/06/01 | 87 | 87 | 82 | 85 | -2 | -2.3% | 49,000 |
| 2016/05/31 | 87 | 87 | 86 | 87 | ±0 | ±0% | 5,000 |
| 2016/05/30 | 85 | 87 | 85 | 87 | ±0 | ±0% | 4,000 |
| 2016/05/27 | 87 | 87 | 87 | 87 | ±0 | ±0% | 12,000 |
| 2016/05/26 | 87 | 87 | 86 | 87 | ±0 | ±0% | 5,000 |
| 2016/05/25 | 86 | 87 | 85 | 87 | +1 | +1.2% | 4,000 |
| 2016/05/24 | 85 | 86 | 85 | 86 | +1 | +1.2% | 4,000 |
| 2016/05/23 | 85 | 87 | 83 | 85 | -1 | -1.2% | 23,000 |
| 2016/05/20 | 85 | 86 | 85 | 86 | ±0 | ±0% | 17,000 |
| 2016/05/19 | 86 | 86 | 85 | 86 | ±0 | ±0% | 4,000 |
| 2016/05/18 | 86 | 86 | 82 | 86 | ±0 | ±0% | 42,000 |
| 2016/05/17 | 87 | 87 | 86 | 86 | -1 | -1.1% | 9,000 |
| 2016/05/16 | 85 | 87 | 85 | 87 | +5 | +6.1% | 52,000 |
| 2016/05/13 | 87 | 89 | 76 | 82 | -5 | -5.7% | 121,000 |
| 2016/05/12 | 88 | 88 | 85 | 87 | -2 | -2.2% | 112,000 |
| 2016/05/11 | 95 | 95 | 85 | 89 | -6 | -6.3% | 96,000 |
| 2016/05/10 | 91 | 95 | 91 | 95 | +5 | +5.6% | 43,000 |
| 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 |
2201～
2250
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
