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 |
|---|---|---|---|---|---|---|---|
| 2016/04/11 | 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 |
| 2016/02/22 | 85 | 87 | 85 | 87 | +1 | +1.2% | 36,000 |
| 2016/02/19 | 86 | 86 | 84 | 86 | ±0 | ±0% | 12,000 |
| 2016/02/18 | 85 | 86 | 85 | 86 | +3 | +3.6% | 17,000 |
| 2016/02/17 | 85 | 85 | 82 | 83 | -2 | -2.4% | 13,000 |
| 2016/02/16 | 83 | 85 | 83 | 85 | +3 | +3.7% | 93,000 |
| 2016/02/15 | 79 | 82 | 79 | 82 | +5 | +6.5% | 28,000 |
| 2016/02/12 | 78 | 78 | 75 | 77 | -6 | -7.2% | 135,000 |
| 2016/02/10 | 85 | 85 | 79 | 83 | -2 | -2.4% | 86,000 |
| 2016/02/09 | 85 | 85 | 83 | 85 | -5 | -5.6% | 15,000 |
| 2016/02/08 | 85 | 90 | 85 | 90 | +4 | +4.7% | 19,000 |
| 2016/02/05 | 87 | 88 | 84 | 86 | -2 | -2.3% | 55,000 |
| 2016/02/04 | 89 | 90 | 87 | 88 | ±0 | ±0% | 21,000 |
| 2016/02/03 | 89 | 89 | 85 | 88 | -1 | -1.1% | 42,000 |
| 2016/02/02 | 91 | 92 | 89 | 89 | -1 | -1.1% | 27,000 |
| 2016/02/01 | 89 | 90 | 88 | 90 | +3 | +3.4% | 50,000 |
| 2016/01/29 | 85 | 87 | 85 | 87 | +2 | +2.4% | 31,000 |
2251～
2300
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
