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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/08/05 | 1,750 | 1,750 | 1,600 | 1,600 | -210 | -11.6% | 14,800 |
| 2024/08/02 | 1,892 | 1,900 | 1,810 | 1,810 | -137 | -7% | 3,400 |
| 2024/08/01 | 1,947 | 1,947 | 1,947 | 1,947 | -18 | -0.9% | 100 |
| 2024/07/31 | 1,945 | 1,965 | 1,945 | 1,965 | +21 | +1.1% | 1,100 |
| 2024/07/30 | 1,976 | 1,976 | 1,944 | 1,944 | -32 | -1.6% | 3,000 |
| 2024/07/29 | 1,979 | 1,996 | 1,976 | 1,976 | -1 | -0.1% | 400 |
| 2024/07/26 | 1,979 | 1,980 | 1,977 | 1,977 | -2 | -0.1% | 1,200 |
| 2024/07/25 | 1,987 | 1,987 | 1,979 | 1,979 | -19 | -1% | 2,100 |
| 2024/07/24 | 1,998 | 1,998 | 1,998 | 1,998 | ±0 | ±0% | 300 |
| 2024/07/23 | 1,988 | 1,998 | 1,987 | 1,998 | +9 | +0.5% | 1,500 |
| 2024/07/22 | 1,998 | 1,998 | 1,989 | 1,989 | -10 | -0.5% | 1,200 |
| 2024/07/19 | 1,999 | 1,999 | 1,999 | 1,999 | ±0 | ±0% | 1,300 |
| 2024/07/18 | 1,997 | 1,999 | 1,991 | 1,999 | ±0 | ±0% | 1,400 |
| 2024/07/17 | 1,991 | 1,999 | 1,985 | 1,999 | +8 | +0.4% | 2,000 |
| 2024/07/16 | 2,010 | 2,010 | 1,991 | 1,991 | -4 | -0.2% | 2,800 |
| 2024/07/12 | 1,990 | 1,996 | 1,990 | 1,995 | +10 | +0.5% | 1,400 |
| 2024/07/11 | 1,995 | 1,995 | 1,985 | 1,985 | - | - | 800 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 1,990 | 1,995 | 1,978 | 1,995 | +5 | +0.3% | 1,300 |
| 2024/07/08 | 1,985 | 1,990 | 1,985 | 1,990 | +5 | +0.3% | 200 |
| 2024/07/05 | 1,979 | 1,999 | 1,979 | 1,985 | +9 | +0.5% | 600 |
| 2024/07/04 | 2,006 | 2,014 | 1,976 | 1,976 | -24 | -1.2% | 2,300 |
| 2024/07/03 | 2,000 | 2,001 | 1,991 | 2,000 | ±0 | ±0% | 1,500 |
| 2024/07/02 | 2,004 | 2,014 | 1,998 | 2,000 | ±0 | ±0% | 11,100 |
| 2024/07/01 | 2,016 | 2,017 | 2,000 | 2,000 | ±0 | ±0% | 11,500 |
| 2024/06/28 | 2,017 | 2,017 | 2,000 | 2,000 | -5 | -0.2% | 10,300 |
| 2024/06/27 | 2,016 | 2,016 | 2,005 | 2,005 | -12 | -0.6% | 1,900 |
| 2024/06/26 | 2,016 | 2,017 | 2,016 | 2,017 | +26 | +1.3% | 400 |
| 2024/06/25 | 2,009 | 2,010 | 1,991 | 1,991 | -18 | -0.9% | 3,700 |
| 2024/06/24 | 2,000 | 2,017 | 1,989 | 2,009 | +9 | +0.5% | 12,400 |
| 2024/06/21 | 1,996 | 2,000 | 1,987 | 2,000 | +12 | +0.6% | 6,100 |
| 2024/06/20 | 2,001 | 2,001 | 1,988 | 1,988 | -12 | -0.6% | 700 |
| 2024/06/19 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 300 |
| 2024/06/18 | 1,995 | 2,000 | 1,987 | 2,000 | ±0 | ±0% | 2,400 |
| 2024/06/17 | 1,992 | 2,000 | 1,992 | 2,000 | -5 | -0.2% | 500 |
| 2024/06/14 | 2,004 | 2,005 | 2,004 | 2,005 | +1 | ±0% | 2,700 |
| 2024/06/13 | 1,990 | 2,008 | 1,987 | 2,004 | +13 | +0.7% | 2,500 |
| 2024/06/12 | 1,993 | 2,009 | 1,991 | 1,991 | -3 | -0.2% | 400 |
| 2024/06/11 | 1,995 | 1,995 | 1,994 | 1,994 | +5 | +0.3% | 400 |
| 2024/06/10 | 2,000 | 2,011 | 1,989 | 1,989 | -23 | -1.1% | 2,500 |
| 2024/06/07 | 2,001 | 2,012 | 2,000 | 2,012 | +12 | +0.6% | 1,600 |
201～
250
件表示中 / 3721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 | 204,700円 | -0.5% | -17.2% | 0.73% | 5.33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 | 72,700円 | -8.4% | +11.1% | 0.00% | 7.16倍 | 1.39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 | 125,200円 | +15.9% | +9.0% | 0.64% | 28.61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 | 75,700円 | +2.3% | +13.5% | 5.42% | 17.26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 | 146,900円 | +2.1% | +12.1% | 1.36% | 7.12倍 | 1.24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
