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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 2,207 | 2,207 | 2,163 | 2,165 | -43 | -1.9% | 3,200 |
| 2025/04/01 | 2,210 | 2,222 | 2,208 | 2,208 | -2 | -0.1% | 1,300 |
| 2025/03/31 | 2,228 | 2,265 | 2,207 | 2,210 | -60 | -2.6% | 7,000 |
| 2025/03/28 | 2,180 | 2,270 | 2,180 | 2,270 | +97 | +4.5% | 4,000 |
| 2025/03/27 | 2,193 | 2,194 | 2,173 | 2,173 | -17 | -0.8% | 1,200 |
| 2025/03/26 | 2,184 | 2,190 | 2,169 | 2,190 | +9 | +0.4% | 2,500 |
| 2025/03/25 | 2,194 | 2,194 | 2,156 | 2,181 | -10 | -0.5% | 2,500 |
| 2025/03/24 | 2,190 | 2,191 | 2,182 | 2,191 | +9 | +0.4% | 4,900 |
| 2025/03/21 | 2,170 | 2,191 | 2,170 | 2,182 | +16 | +0.7% | 3,800 |
| 2025/03/19 | 2,166 | 2,166 | 2,137 | 2,166 | +44 | +2.1% | 4,800 |
| 2025/03/18 | 2,088 | 2,150 | 2,086 | 2,122 | +37 | +1.8% | 9,400 |
| 2025/03/17 | 2,085 | 2,085 | 2,075 | 2,085 | +20 | +1% | 2,800 |
| 2025/03/14 | 2,050 | 2,080 | 2,050 | 2,065 | +47 | +2.3% | 1,600 |
| 2025/03/13 | 2,062 | 2,067 | 2,018 | 2,018 | -3 | -0.1% | 400 |
| 2025/03/12 | 2,075 | 2,075 | 2,021 | 2,021 | -54 | -2.6% | 3,900 |
| 2025/03/11 | 2,024 | 2,075 | 2,003 | 2,075 | +48 | +2.4% | 2,800 |
| 2025/03/10 | 1,979 | 2,084 | 1,979 | 2,027 | +57 | +2.9% | 10,400 |
| 2025/03/07 | 1,974 | 1,974 | 1,970 | 1,970 | -18 | -0.9% | 1,100 |
| 2025/03/06 | 1,998 | 1,999 | 1,983 | 1,988 | +18 | +0.9% | 2,500 |
| 2025/03/05 | 1,993 | 1,993 | 1,961 | 1,970 | -15 | -0.8% | 900 |
| 2025/03/04 | 1,985 | 1,985 | 1,985 | 1,985 | -4 | -0.2% | 300 |
| 2025/03/03 | 2,000 | 2,000 | 1,989 | 1,989 | -10 | -0.5% | 4,200 |
| 2025/02/28 | 1,989 | 1,999 | 1,989 | 1,999 | -1 | -0.1% | 400 |
| 2025/02/27 | 1,940 | 2,000 | 1,940 | 2,000 | +81 | +4.2% | 5,700 |
| 2025/02/26 | 1,944 | 1,944 | 1,919 | 1,919 | -11 | -0.6% | 400 |
| 2025/02/25 | 1,936 | 1,941 | 1,930 | 1,930 | -10 | -0.5% | 1,700 |
| 2025/02/21 | 1,972 | 1,972 | 1,940 | 1,940 | +8 | +0.4% | 1,900 |
| 2025/02/20 | 1,922 | 1,932 | 1,915 | 1,932 | +2 | +0.1% | 1,600 |
| 2025/02/19 | 1,936 | 1,942 | 1,930 | 1,930 | ±0 | ±0% | 2,900 |
| 2025/02/18 | 1,942 | 1,942 | 1,930 | 1,930 | -12 | -0.6% | 2,400 |
| 2025/02/17 | 1,996 | 1,996 | 1,929 | 1,942 | -52 | -2.6% | 13,200 |
| 2025/02/14 | 1,990 | 2,000 | 1,970 | 1,994 | +7 | +0.4% | 4,500 |
| 2025/02/13 | 1,995 | 2,006 | 1,978 | 1,987 | +8 | +0.4% | 3,400 |
| 2025/02/12 | 1,979 | 2,000 | 1,966 | 1,979 | ±0 | ±0% | 2,200 |
| 2025/02/10 | 1,973 | 1,979 | 1,973 | 1,979 | +18 | +0.9% | 2,100 |
| 2025/02/07 | 1,979 | 1,979 | 1,961 | 1,961 | -18 | -0.9% | 200 |
| 2025/02/06 | 1,898 | 1,999 | 1,898 | 1,979 | +82 | +4.3% | 4,200 |
| 2025/02/05 | 1,897 | 1,897 | 1,897 | 1,897 | -17 | -0.9% | 100 |
| 2025/02/04 | 1,889 | 1,915 | 1,872 | 1,914 | - | - | 1,600 |
| 2025/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/31 | 1,889 | 1,889 | 1,889 | 1,889 | +29 | +1.6% | 100 |
| 2025/01/30 | 1,872 | 1,880 | 1,860 | 1,860 | -2 | -0.1% | 1,300 |
| 2025/01/29 | 1,883 | 1,883 | 1,862 | 1,862 | +19 | +1% | 700 |
| 2025/01/28 | 1,835 | 1,843 | 1,835 | 1,843 | ±0 | ±0% | 1,400 |
| 2025/01/27 | 1,832 | 1,843 | 1,832 | 1,843 | -11 | -0.6% | 1,300 |
| 2025/01/24 | 1,854 | 1,854 | 1,854 | 1,854 | +1 | +0.1% | 100 |
| 2025/01/23 | 1,871 | 1,871 | 1,853 | 1,853 | -8 | -0.4% | 600 |
| 2025/01/22 | 1,850 | 1,861 | 1,850 | 1,861 | +11 | +0.6% | 1,900 |
| 2025/01/21 | 1,826 | 1,850 | 1,825 | 1,850 | +15 | +0.8% | 1,500 |
| 2025/01/20 | 1,825 | 1,835 | 1,822 | 1,835 | +15 | +0.8% | 1,100 |
1～
50
件表示中 / 3671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 | 205,500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 |
| カナレ電気 | 153,000円 | +4.3% | +2.3% | 3.73% | 9.93倍 | 0.58倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
| 東邦鉛 | 57,300円 | -2.9% | - | 0.00% | - | 1.16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 | 92,000円 | +15.9% | +9.0% | 0.87% | 21.03倍 | 1.00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 | +30.5% | - | 5.38% | 29.66倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
