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 |
|---|---|---|---|---|---|---|---|
| 2010/07/01 | 121 | 121 | 118 | 118 | -5 | -4.1% | 30,000 |
| 2010/06/30 | 124 | 124 | 120 | 123 | -2 | -1.6% | 17,000 |
| 2010/06/29 | 126 | 126 | 125 | 125 | -2 | -1.6% | 3,000 |
| 2010/06/28 | 133 | 133 | 125 | 127 | -5 | -3.8% | 45,000 |
| 2010/06/25 | 132 | 132 | 127 | 132 | ±0 | ±0% | 16,000 |
| 2010/06/24 | 132 | 132 | 132 | 132 | -3 | -2.2% | 3,000 |
| 2010/06/23 | 135 | 135 | 135 | 135 | +2 | +1.5% | 2,000 |
| 2010/06/22 | 134 | 134 | 133 | 133 | -1 | -0.7% | 4,000 |
| 2010/06/21 | 133 | 134 | 133 | 134 | +2 | +1.5% | 2,000 |
| 2010/06/18 | 132 | 132 | 130 | 132 | -1 | -0.8% | 27,000 |
| 2010/06/17 | 135 | 135 | 130 | 133 | -5 | -3.6% | 18,000 |
| 2010/06/16 | 136 | 138 | 130 | 138 | +3 | +2.2% | 37,000 |
| 2010/06/15 | 134 | 135 | 134 | 135 | ±0 | ±0% | 2,000 |
| 2010/06/14 | 134 | 135 | 134 | 135 | ±0 | ±0% | 3,000 |
| 2010/06/11 | 134 | 135 | 134 | 135 | - | - | 2,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 137 | 137 | 137 | 137 | ±0 | ±0% | 1,000 |
| 2010/06/07 | 132 | 137 | 132 | 137 | ±0 | ±0% | 2,000 |
| 2010/06/04 | 137 | 137 | 137 | 137 | -1 | -0.7% | 1,000 |
| 2010/06/03 | 137 | 139 | 137 | 138 | +1 | +0.7% | 8,000 |
| 2010/06/02 | 138 | 138 | 137 | 137 | -2 | -1.4% | 2,000 |
| 2010/06/01 | 139 | 140 | 139 | 139 | ±0 | ±0% | 7,000 |
| 2010/05/31 | 137 | 139 | 137 | 139 | -1 | -0.7% | 7,000 |
| 2010/05/28 | 138 | 141 | 138 | 140 | +7 | +5.3% | 25,000 |
| 2010/05/27 | 133 | 133 | 133 | 133 | +2 | +1.5% | 2,000 |
| 2010/05/26 | 136 | 137 | 131 | 131 | -4 | -3% | 24,000 |
| 2010/05/25 | 134 | 137 | 132 | 135 | +3 | +2.3% | 25,000 |
| 2010/05/24 | 129 | 134 | 125 | 132 | +8 | +6.5% | 24,000 |
| 2010/05/21 | 128 | 128 | 123 | 124 | -8 | -6.1% | 47,000 |
| 2010/05/20 | 134 | 136 | 132 | 132 | -5 | -3.6% | 33,000 |
| 2010/05/19 | 138 | 139 | 134 | 137 | -2 | -1.4% | 24,000 |
| 2010/05/18 | 142 | 145 | 139 | 139 | -5 | -3.5% | 34,000 |
| 2010/05/17 | 141 | 146 | 139 | 144 | -2 | -1.4% | 70,000 |
| 2010/05/14 | 147 | 147 | 143 | 146 | -4 | -2.7% | 33,000 |
| 2010/05/13 | 148 | 152 | 142 | 150 | -2 | -1.3% | 65,000 |
| 2010/05/12 | 147 | 156 | 146 | 152 | +1 | +0.7% | 54,000 |
| 2010/05/11 | 154 | 155 | 148 | 151 | +2 | +1.3% | 28,000 |
| 2010/05/10 | 149 | 150 | 149 | 149 | ±0 | ±0% | 9,000 |
| 2010/05/07 | 145 | 150 | 141 | 149 | -5 | -3.2% | 51,000 |
| 2010/05/06 | 158 | 158 | 153 | 154 | -6 | -3.8% | 21,000 |
| 2010/04/30 | 165 | 167 | 158 | 160 | +5 | +3.2% | 185,000 |
| 2010/04/28 | 152 | 162 | 149 | 155 | -1 | -0.6% | 92,000 |
| 2010/04/27 | 154 | 156 | 152 | 156 | +3 | +2% | 35,000 |
| 2010/04/26 | 147 | 153 | 147 | 153 | +7 | +4.8% | 66,000 |
| 2010/04/23 | 144 | 146 | 139 | 146 | +5 | +3.5% | 44,000 |
| 2010/04/22 | 142 | 142 | 140 | 141 | -1 | -0.7% | 15,000 |
| 2010/04/21 | 143 | 143 | 140 | 142 | ±0 | ±0% | 13,000 |
| 2010/04/20 | 142 | 142 | 140 | 142 | ±0 | ±0% | 15,000 |
| 2010/04/19 | 143 | 143 | 139 | 142 | -1 | -0.7% | 27,000 |
3701～
3750
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
