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 |
|---|---|---|---|---|---|---|---|
| 2023/11/22 | 1,914 | 1,914 | 1,891 | 1,898 | -10 | -0.5% | 4,700 |
| 2023/11/21 | 1,908 | 1,908 | 1,908 | 1,908 | -12 | -0.6% | 400 |
| 2023/11/20 | 1,921 | 1,921 | 1,920 | 1,920 | - | - | 500 |
| 2023/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/16 | 1,921 | 1,921 | 1,920 | 1,920 | -8 | -0.4% | 800 |
| 2023/11/15 | 1,925 | 1,935 | 1,920 | 1,928 | -17 | -0.9% | 2,000 |
| 2023/11/14 | 1,925 | 1,945 | 1,925 | 1,945 | +24 | +1.2% | 600 |
| 2023/11/13 | 1,921 | 1,930 | 1,921 | 1,921 | -5 | -0.3% | 3,500 |
| 2023/11/10 | 1,926 | 1,926 | 1,915 | 1,926 | -1 | -0.1% | 400 |
| 2023/11/09 | 1,928 | 1,928 | 1,927 | 1,927 | +22 | +1.2% | 400 |
| 2023/11/08 | 1,924 | 1,924 | 1,905 | 1,905 | - | - | 2,100 |
| 2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/06 | 1,923 | 1,925 | 1,923 | 1,924 | +2 | +0.1% | 900 |
| 2023/11/02 | 1,921 | 1,924 | 1,921 | 1,922 | +1 | +0.1% | 2,200 |
| 2023/11/01 | 1,921 | 1,921 | 1,921 | 1,921 | - | - | 500 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 1,921 | 1,921 | 1,921 | 1,921 | +6 | +0.3% | 200 |
| 2023/10/27 | 1,919 | 1,919 | 1,915 | 1,915 | -2 | -0.1% | 200 |
| 2023/10/26 | 1,920 | 1,920 | 1,917 | 1,917 | -3 | -0.2% | 500 |
| 2023/10/25 | 1,920 | 1,920 | 1,920 | 1,920 | - | - | 700 |
| 2023/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/23 | 1,917 | 1,931 | 1,917 | 1,920 | -12 | -0.6% | 700 |
| 2023/10/20 | 1,936 | 1,936 | 1,919 | 1,932 | -10 | -0.5% | 3,000 |
| 2023/10/19 | 1,923 | 1,942 | 1,921 | 1,942 | +7 | +0.4% | 500 |
| 2023/10/18 | 1,934 | 1,935 | 1,934 | 1,935 | +8 | +0.4% | 200 |
| 2023/10/17 | 1,927 | 1,927 | 1,927 | 1,927 | +2 | +0.1% | 900 |
| 2023/10/16 | 1,938 | 1,938 | 1,925 | 1,925 | -13 | -0.7% | 400 |
| 2023/10/13 | 1,938 | 1,938 | 1,935 | 1,938 | +1 | +0.1% | 800 |
| 2023/10/12 | 1,937 | 1,937 | 1,937 | 1,937 | - | - | 200 |
| 2023/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/10 | 1,915 | 1,983 | 1,915 | 1,944 | +15 | +0.8% | 1,100 |
| 2023/10/06 | 1,921 | 1,929 | 1,921 | 1,929 | +14 | +0.7% | 400 |
| 2023/10/05 | 1,958 | 1,958 | 1,912 | 1,915 | -19 | -1% | 3,100 |
| 2023/10/04 | 1,959 | 1,959 | 1,932 | 1,934 | -26 | -1.3% | 1,800 |
| 2023/10/03 | 1,974 | 1,974 | 1,960 | 1,960 | -36 | -1.8% | 1,500 |
| 2023/10/02 | 2,006 | 2,006 | 1,996 | 1,996 | +30 | +1.5% | 300 |
| 2023/09/29 | 1,966 | 1,966 | 1,966 | 1,966 | -4 | -0.2% | 200 |
| 2023/09/28 | 1,966 | 1,970 | 1,966 | 1,970 | ±0 | ±0% | 600 |
| 2023/09/27 | 1,970 | 1,970 | 1,969 | 1,970 | -3 | -0.2% | 1,600 |
| 2023/09/26 | 1,973 | 1,973 | 1,973 | 1,973 | -7 | -0.4% | 200 |
| 2023/09/25 | 1,976 | 1,980 | 1,976 | 1,980 | +4 | +0.2% | 900 |
| 2023/09/22 | 1,971 | 1,976 | 1,971 | 1,976 | -2 | -0.1% | 1,500 |
| 2023/09/21 | 1,978 | 1,978 | 1,978 | 1,978 | +1 | +0.1% | 400 |
| 2023/09/20 | 1,984 | 1,984 | 1,977 | 1,977 | -3 | -0.2% | 900 |
| 2023/09/19 | 1,974 | 1,980 | 1,974 | 1,980 | -6 | -0.3% | 200 |
| 2023/09/15 | 1,973 | 1,986 | 1,973 | 1,986 | +2 | +0.1% | 4,000 |
| 2023/09/14 | 1,980 | 1,984 | 1,980 | 1,984 | +8 | +0.4% | 300 |
| 2023/09/13 | 1,991 | 1,991 | 1,970 | 1,976 | -2 | -0.1% | 1,500 |
| 2023/09/12 | 1,986 | 1,986 | 1,978 | 1,978 | ±0 | ±0% | 1,400 |
| 2023/09/11 | 1,989 | 1,989 | 1,976 | 1,978 | -12 | -0.6% | 400 |
351～
400
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 | 202,400円 | +11.4% | +77.3% | 0.74% | 4.41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 | 53,300円 | -2.9% | - | 0.00% | - | 1.07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 | 108,300円 | +15.9% | +9.0% | 0.74% | 24.75倍 | 1.18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 | 80,700円 | +6.5% | +30.6% | 2.11% | 26.46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
