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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 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 |
| 2024/06/06 | 2,000 | 2,000 | 1,999 | 2,000 | -14 | -0.7% | 1,500 |
| 2024/06/05 | 2,001 | 2,014 | 2,000 | 2,014 | +13 | +0.6% | 3,100 |
| 2024/06/04 | 2,001 | 2,001 | 2,000 | 2,001 | -2 | -0.1% | 600 |
| 2024/06/03 | 2,001 | 2,006 | 2,001 | 2,003 | -22 | -1.1% | 3,400 |
| 2024/05/31 | 2,025 | 2,025 | 2,024 | 2,025 | +15 | +0.7% | 2,300 |
| 2024/05/30 | 1,990 | 2,010 | 1,990 | 2,010 | +20 | +1% | 200 |
| 2024/05/29 | 2,008 | 2,008 | 1,990 | 1,990 | -40 | -2% | 600 |
| 2024/05/28 | 2,020 | 2,034 | 2,011 | 2,030 | -6 | -0.3% | 1,100 |
| 2024/05/27 | 2,010 | 2,037 | 2,010 | 2,036 | +21 | +1% | 500 |
| 2024/05/24 | 2,016 | 2,016 | 2,015 | 2,015 | -1 | ±0% | 1,100 |
| 2024/05/23 | 2,001 | 2,045 | 1,981 | 2,016 | -9 | -0.4% | 1,100 |
| 2024/05/22 | 2,048 | 2,050 | 2,012 | 2,025 | -23 | -1.1% | 1,900 |
| 2024/05/21 | 1,994 | 2,048 | 1,994 | 2,048 | +73 | +3.7% | 2,500 |
| 2024/05/20 | 1,974 | 1,995 | 1,967 | 1,975 | +9 | +0.5% | 4,000 |
| 2024/05/17 | 1,975 | 1,975 | 1,961 | 1,966 | -21 | -1.1% | 1,300 |
| 2024/05/16 | 1,993 | 1,993 | 1,980 | 1,987 | -13 | -0.7% | 500 |
| 2024/05/15 | 2,008 | 2,017 | 1,990 | 2,000 | -7 | -0.3% | 2,800 |
| 2024/05/14 | 2,028 | 2,040 | 2,000 | 2,007 | -63 | -3% | 6,000 |
| 2024/05/13 | 2,069 | 2,077 | 2,052 | 2,070 | +1 | ±0% | 6,700 |
| 2024/05/10 | 2,058 | 2,069 | 2,058 | 2,069 | +9 | +0.4% | 4,400 |
| 2024/05/09 | 2,058 | 2,060 | 2,054 | 2,060 | +1 | ±0% | 1,900 |
| 2024/05/08 | 2,050 | 2,059 | 2,046 | 2,059 | +13 | +0.6% | 800 |
| 2024/05/07 | 2,043 | 2,073 | 2,043 | 2,046 | +21 | +1% | 2,100 |
| 2024/05/02 | 2,022 | 2,073 | 2,022 | 2,025 | +8 | +0.4% | 1,900 |
| 2024/05/01 | 2,042 | 2,045 | 2,017 | 2,017 | +1 | ±0% | 1,100 |
| 2024/04/30 | 2,015 | 2,065 | 2,015 | 2,016 | -49 | -2.4% | 2,100 |
| 2024/04/26 | 2,022 | 2,065 | 2,021 | 2,065 | +12 | +0.6% | 900 |
| 2024/04/25 | 2,010 | 2,053 | 2,010 | 2,053 | -7 | -0.3% | 1,600 |
| 2024/04/24 | 2,085 | 2,085 | 2,060 | 2,060 | -19 | -0.9% | 1,100 |
| 2024/04/23 | 2,087 | 2,087 | 2,050 | 2,079 | +30 | +1.5% | 2,000 |
201～
250
件表示中 / 3691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 | 205,800円 | +11.4% | +77.3% | 0.73% | 4.48倍 | 0.38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 | 52,800円 | -2.9% | - | 0.00% | - | 1.06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 | 106,400円 | +15.9% | +9.0% | 0.75% | 24.31倍 | 1.16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 | 75,400円 | +30.5% | - | 5.44% | 29.35倍 | 1.22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 | 80,100円 | +6.5% | +30.6% | 2.12% | 26.26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
