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 |
|---|---|---|---|---|---|---|---|
| 2013/03/18 | 112 | 117 | 112 | 114 | ±0 | ±0% | 25,000 |
| 2013/03/15 | 115 | 115 | 111 | 114 | ±0 | ±0% | 56,000 |
| 2013/03/14 | 108 | 114 | 107 | 114 | +6 | +5.6% | 53,000 |
| 2013/03/13 | 108 | 108 | 108 | 108 | ±0 | ±0% | 15,000 |
| 2013/03/12 | 110 | 110 | 108 | 108 | -2 | -1.8% | 42,000 |
| 2013/03/11 | 107 | 110 | 107 | 110 | +3 | +2.8% | 43,000 |
| 2013/03/08 | 106 | 107 | 105 | 107 | +1 | +0.9% | 19,000 |
| 2013/03/07 | 107 | 107 | 106 | 106 | -1 | -0.9% | 16,000 |
| 2013/03/06 | 107 | 107 | 104 | 107 | +2 | +1.9% | 29,000 |
| 2013/03/05 | 107 | 107 | 105 | 105 | -2 | -1.9% | 10,000 |
| 2013/03/04 | 106 | 107 | 105 | 107 | +1 | +0.9% | 9,000 |
| 2013/03/01 | 107 | 107 | 106 | 106 | ±0 | ±0% | 4,000 |
| 2013/02/28 | 103 | 106 | 103 | 106 | +3 | +2.9% | 16,000 |
| 2013/02/27 | 104 | 104 | 102 | 103 | -1 | -1% | 17,000 |
| 2013/02/26 | 104 | 104 | 104 | 104 | -2 | -1.9% | 1,000 |
| 2013/02/25 | 106 | 106 | 104 | 106 | +2 | +1.9% | 9,000 |
| 2013/02/22 | 103 | 104 | 103 | 104 | +1 | +1% | 7,000 |
| 2013/02/21 | 103 | 103 | 102 | 103 | ±0 | ±0% | 17,000 |
| 2013/02/20 | 103 | 103 | 102 | 103 | +1 | +1% | 5,000 |
| 2013/02/19 | 102 | 104 | 102 | 102 | -1 | -1% | 10,000 |
| 2013/02/18 | 103 | 103 | 102 | 103 | +2 | +2% | 9,000 |
| 2013/02/15 | 103 | 104 | 97 | 101 | -4 | -3.8% | 84,000 |
| 2013/02/14 | 105 | 107 | 101 | 105 | -1 | -0.9% | 60,000 |
| 2013/02/13 | 109 | 109 | 106 | 106 | -3 | -2.8% | 75,000 |
| 2013/02/12 | 110 | 110 | 109 | 109 | ±0 | ±0% | 44,000 |
| 2013/02/08 | 110 | 110 | 109 | 109 | -1 | -0.9% | 27,000 |
| 2013/02/07 | 110 | 111 | 109 | 110 | +1 | +0.9% | 57,000 |
| 2013/02/06 | 109 | 112 | 109 | 109 | +1 | +0.9% | 56,000 |
| 2013/02/05 | 109 | 110 | 107 | 108 | -1 | -0.9% | 19,000 |
| 2013/02/04 | 108 | 109 | 107 | 109 | +1 | +0.9% | 66,000 |
| 2013/02/01 | 108 | 108 | 106 | 108 | +1 | +0.9% | 23,000 |
| 2013/01/31 | 107 | 108 | 106 | 107 | +1 | +0.9% | 30,000 |
| 2013/01/30 | 105 | 106 | 105 | 106 | ±0 | ±0% | 3,000 |
| 2013/01/29 | 106 | 108 | 106 | 106 | ±0 | ±0% | 32,000 |
| 2013/01/28 | 105 | 106 | 103 | 106 | -1 | -0.9% | 46,000 |
| 2013/01/25 | 107 | 108 | 105 | 107 | +1 | +0.9% | 19,000 |
| 2013/01/24 | 104 | 106 | 103 | 106 | +2 | +1.9% | 13,000 |
| 2013/01/23 | 106 | 106 | 104 | 104 | -2 | -1.9% | 35,000 |
| 2013/01/22 | 107 | 107 | 106 | 106 | -1 | -0.9% | 10,000 |
| 2013/01/21 | 106 | 107 | 106 | 107 | +1 | +0.9% | 21,000 |
| 2013/01/18 | 106 | 107 | 105 | 106 | +2 | +1.9% | 10,000 |
| 2013/01/17 | 103 | 106 | 102 | 104 | +1 | +1% | 65,000 |
| 2013/01/16 | 109 | 109 | 103 | 103 | -6 | -5.5% | 76,000 |
| 2013/01/15 | 110 | 112 | 109 | 109 | ±0 | ±0% | 46,000 |
| 2013/01/11 | 108 | 110 | 108 | 109 | +2 | +1.9% | 41,000 |
| 2013/01/10 | 107 | 108 | 106 | 107 | ±0 | ±0% | 38,000 |
| 2013/01/09 | 107 | 109 | 106 | 107 | ±0 | ±0% | 42,000 |
| 2013/01/08 | 106 | 107 | 105 | 107 | +1 | +0.9% | 39,000 |
| 2013/01/07 | 107 | 107 | 105 | 106 | +2 | +1.9% | 36,000 |
| 2013/01/04 | 105 | 113 | 104 | 104 | +1 | +1% | 76,000 |
3001～
3050
件表示中 / 3728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 | 69,200円 | -8.4% | +11.1% | 0.00% | 6.81倍 | 1.33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 | 115,500円 | +15.9% | +9.0% | 0.69% | 26.39倍 | 1.24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 | 76,700円 | +2.3% | +13.5% | 5.35% | 17.49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 |
| ＳＴＧ | 138,600円 | +2.1% | +12.1% | 1.44% | 6.72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
