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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 1,728 | 1,745 | 1,712 | 1,720 | -13 | -0.8% | 700 |
| 2024/10/17 | 1,746 | 1,746 | 1,733 | 1,733 | -12 | -0.7% | 1,100 |
| 2024/10/16 | 1,744 | 1,745 | 1,744 | 1,745 | +1 | +0.1% | 400 |
| 2024/10/15 | 1,767 | 1,767 | 1,744 | 1,744 | -34 | -1.9% | 900 |
| 2024/10/11 | 1,760 | 1,780 | 1,758 | 1,778 | -4 | -0.2% | 900 |
| 2024/10/10 | 1,770 | 1,782 | 1,763 | 1,782 | +12 | +0.7% | 400 |
| 2024/10/09 | 1,770 | 1,772 | 1,770 | 1,770 | ±0 | ±0% | 1,800 |
| 2024/10/08 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 200 |
| 2024/10/07 | 1,800 | 1,800 | 1,770 | 1,770 | -31 | -1.7% | 2,400 |
| 2024/10/04 | 1,801 | 1,801 | 1,801 | 1,801 | ±0 | ±0% | 100 |
| 2024/10/03 | 1,804 | 1,805 | 1,793 | 1,801 | -2 | -0.1% | 700 |
| 2024/10/02 | 1,771 | 1,803 | 1,771 | 1,803 | +15 | +0.8% | 1,200 |
| 2024/10/01 | 1,780 | 1,788 | 1,780 | 1,788 | +24 | +1.4% | 1,100 |
| 2024/09/30 | 1,761 | 1,764 | 1,761 | 1,764 | -35 | -1.9% | 300 |
| 2024/09/27 | 1,785 | 1,818 | 1,785 | 1,799 | +8 | +0.4% | 300 |
| 2024/09/26 | 1,784 | 1,791 | 1,760 | 1,791 | +8 | +0.4% | 2,800 |
| 2024/09/25 | 1,783 | 1,783 | 1,780 | 1,783 | ±0 | ±0% | 400 |
| 2024/09/24 | 1,798 | 1,798 | 1,783 | 1,783 | -7 | -0.4% | 700 |
| 2024/09/20 | 1,816 | 1,816 | 1,790 | 1,790 | -19 | -1.1% | 800 |
| 2024/09/19 | 1,791 | 1,809 | 1,790 | 1,809 | +18 | +1% | 2,000 |
| 2024/09/18 | 1,801 | 1,801 | 1,791 | 1,791 | +5 | +0.3% | 300 |
| 2024/09/17 | 1,790 | 1,790 | 1,786 | 1,786 | -4 | -0.2% | 300 |
| 2024/09/13 | 1,790 | 1,790 | 1,790 | 1,790 | - | - | 300 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 1,802 | 1,802 | 1,793 | 1,793 | - | - | 800 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 1,817 | 1,817 | 1,806 | 1,806 | -14 | -0.8% | 1,000 |
| 2024/09/06 | 1,812 | 1,820 | 1,812 | 1,820 | +8 | +0.4% | 200 |
| 2024/09/05 | 1,812 | 1,812 | 1,812 | 1,812 | ±0 | ±0% | 100 |
| 2024/09/04 | 1,810 | 1,812 | 1,807 | 1,812 | -27 | -1.5% | 500 |
| 2024/09/03 | 1,855 | 1,855 | 1,810 | 1,839 | -22 | -1.2% | 400 |
| 2024/09/02 | 1,824 | 1,868 | 1,799 | 1,861 | +37 | +2% | 2,400 |
| 2024/08/30 | 1,783 | 1,824 | 1,777 | 1,824 | +4 | +0.2% | 2,600 |
| 2024/08/29 | 1,805 | 1,820 | 1,805 | 1,820 | +15 | +0.8% | 200 |
| 2024/08/28 | 1,805 | 1,805 | 1,805 | 1,805 | -24 | -1.3% | 100 |
| 2024/08/27 | 1,810 | 1,829 | 1,780 | 1,829 | +13 | +0.7% | 1,800 |
| 2024/08/26 | 1,830 | 1,830 | 1,815 | 1,816 | +1 | +0.1% | 3,400 |
| 2024/08/23 | 1,817 | 1,817 | 1,815 | 1,815 | ±0 | ±0% | 800 |
| 2024/08/22 | 1,805 | 1,823 | 1,805 | 1,815 | - | - | 700 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 1,766 | 1,805 | 1,766 | 1,805 | +42 | +2.4% | 1,000 |
| 2024/08/19 | 1,800 | 1,800 | 1,763 | 1,763 | -66 | -3.6% | 1,400 |
| 2024/08/16 | 1,833 | 1,833 | 1,829 | 1,829 | -4 | -0.2% | 700 |
| 2024/08/15 | 1,794 | 1,835 | 1,794 | 1,833 | +41 | +2.3% | 1,300 |
| 2024/08/14 | 1,819 | 1,890 | 1,753 | 1,792 | -107 | -5.6% | 6,400 |
| 2024/08/13 | 1,879 | 1,899 | 1,818 | 1,899 | +83 | +4.6% | 4,700 |
| 2024/08/09 | 1,728 | 1,830 | 1,728 | 1,816 | +114 | +6.7% | 4,000 |
| 2024/08/08 | 1,703 | 1,738 | 1,692 | 1,702 | -17 | -1% | 2,000 |
| 2024/08/07 | 1,658 | 1,725 | 1,658 | 1,719 | +61 | +3.7% | 1,500 |
| 2024/08/06 | 1,640 | 1,720 | 1,626 | 1,658 | +58 | +3.6% | 5,700 |
201～
250
件表示中 / 3762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 | 217,700円 | -0.5% | -17.2% | 0.69% | 5.67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 | 77,800円 | -8.4% | +11.1% | 0.00% | 7.66倍 | 1.49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 | 124,800円 | +15.9% | +9.0% | 0.64% | 28.51倍 | 1.34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 | 76,200円 | +2.3% | +13.5% | 5.38% | 17.37倍 | 1.21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 | 179,600円 | +2.1% | +12.1% | 1.11% | 8.74倍 | 1.53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
