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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,832 | 1,832 | 1,832 | 1,832 | +9 | +0.5% | 700 |
| 2024/11/20 | 1,851 | 1,851 | 1,823 | 1,823 | -26 | -1.4% | 2,500 |
| 2024/11/19 | 1,815 | 1,849 | 1,802 | 1,849 | +34 | +1.9% | 1,200 |
| 2024/11/18 | 1,799 | 1,855 | 1,790 | 1,815 | -5 | -0.3% | 3,500 |
| 2024/11/15 | 1,861 | 1,861 | 1,798 | 1,820 | -1 | -0.1% | 2,600 |
| 2024/11/14 | 1,712 | 1,895 | 1,712 | 1,821 | +149 | +8.9% | 20,700 |
| 2024/11/13 | 1,673 | 1,700 | 1,670 | 1,672 | +15 | +0.9% | 6,300 |
| 2024/11/12 | 1,670 | 1,690 | 1,657 | 1,657 | -8 | -0.5% | 2,600 |
| 2024/11/11 | 1,668 | 1,668 | 1,661 | 1,665 | +7 | +0.4% | 1,200 |
| 2024/11/08 | 1,668 | 1,668 | 1,658 | 1,658 | -4 | -0.2% | 700 |
| 2024/11/07 | 1,660 | 1,662 | 1,660 | 1,662 | +5 | +0.3% | 200 |
| 2024/11/06 | 1,657 | 1,657 | 1,657 | 1,657 | +3 | +0.2% | 200 |
| 2024/11/05 | 1,654 | 1,654 | 1,654 | 1,654 | -10 | -0.6% | 200 |
| 2024/11/01 | 1,670 | 1,670 | 1,664 | 1,664 | -16 | -1% | 400 |
| 2024/10/31 | 1,669 | 1,680 | 1,669 | 1,680 | +18 | +1.1% | 600 |
| 2024/10/30 | 1,684 | 1,684 | 1,662 | 1,662 | -18 | -1.1% | 6,300 |
| 2024/10/29 | 1,683 | 1,685 | 1,680 | 1,680 | -1 | -0.1% | 900 |
| 2024/10/28 | 1,681 | 1,681 | 1,681 | 1,681 | +1 | +0.1% | 100 |
| 2024/10/25 | 1,683 | 1,684 | 1,680 | 1,680 | -4 | -0.2% | 1,600 |
| 2024/10/24 | 1,730 | 1,730 | 1,684 | 1,684 | - | - | 900 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 1,722 | 1,730 | 1,712 | 1,730 | +7 | +0.4% | 1,100 |
| 2024/10/21 | 1,723 | 1,723 | 1,723 | 1,723 | +3 | +0.2% | 100 |
| 2024/10/18 | 1,728 | 1,745 | 1,712 | 1,720 | -13 | -0.8% | 700 |
| 2024/10/17 | 1,746 | 1,746 | 1,733 | 1,733 | -12 | -0.7% | 1,100 |
| 2024/10/16 | 1,744 | 1,745 | 1,744 | 1,745 | +1 | +0.1% | 400 |
| 2024/10/15 | 1,767 | 1,767 | 1,744 | 1,744 | -34 | -1.9% | 900 |
| 2024/10/11 | 1,760 | 1,780 | 1,758 | 1,778 | -4 | -0.2% | 900 |
| 2024/10/10 | 1,770 | 1,782 | 1,763 | 1,782 | +12 | +0.7% | 400 |
| 2024/10/09 | 1,770 | 1,772 | 1,770 | 1,770 | ±0 | ±0% | 1,800 |
| 2024/10/08 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 200 |
| 2024/10/07 | 1,800 | 1,800 | 1,770 | 1,770 | -31 | -1.7% | 2,400 |
| 2024/10/04 | 1,801 | 1,801 | 1,801 | 1,801 | ±0 | ±0% | 100 |
| 2024/10/03 | 1,804 | 1,805 | 1,793 | 1,801 | -2 | -0.1% | 700 |
| 2024/10/02 | 1,771 | 1,803 | 1,771 | 1,803 | +15 | +0.8% | 1,200 |
| 2024/10/01 | 1,780 | 1,788 | 1,780 | 1,788 | +24 | +1.4% | 1,100 |
| 2024/09/30 | 1,761 | 1,764 | 1,761 | 1,764 | -35 | -1.9% | 300 |
| 2024/09/27 | 1,785 | 1,818 | 1,785 | 1,799 | +8 | +0.4% | 300 |
| 2024/09/26 | 1,784 | 1,791 | 1,760 | 1,791 | +8 | +0.4% | 2,800 |
| 2024/09/25 | 1,783 | 1,783 | 1,780 | 1,783 | ±0 | ±0% | 400 |
| 2024/09/24 | 1,798 | 1,798 | 1,783 | 1,783 | -7 | -0.4% | 700 |
| 2024/09/20 | 1,816 | 1,816 | 1,790 | 1,790 | -19 | -1.1% | 800 |
| 2024/09/19 | 1,791 | 1,809 | 1,790 | 1,809 | +18 | +1% | 2,000 |
| 2024/09/18 | 1,801 | 1,801 | 1,791 | 1,791 | +5 | +0.3% | 300 |
| 2024/09/17 | 1,790 | 1,790 | 1,786 | 1,786 | -4 | -0.2% | 300 |
| 2024/09/13 | 1,790 | 1,790 | 1,790 | 1,790 | - | - | 300 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 1,802 | 1,802 | 1,793 | 1,793 | - | - | 800 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 1,817 | 1,817 | 1,806 | 1,806 | -14 | -0.8% | 1,000 |
1～
50
件表示中 / 3585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 | 183,200円 | +11.4% | +34.8% | 0.82% | 5.29倍 | 0.34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 |
| 日本電解 | 57,200円 | +14.1% | - | 0.00% | - | 2.28倍 |
|
車載電池用と回路基板用の電解銅箔の専業メーカー。車載用は日米で高シェア、米国生産拡充 |
| アサカ理研 | 86,400円 | +15.9% | +9.0% | 0.93% | 19.69倍 | 0.94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 | 75,700円 | +29.2% | - | 5.42% | 47.97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 | 87,700円 | +6.5% | +30.6% | 1.94% | 28.75倍 | 0.46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
