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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,947 | 1,954 | 1,947 | 1,952 | +5 | +0.3% | 600 |
| 2023/01/24 | 1,947 | 1,949 | 1,932 | 1,947 | ±0 | ±0% | 1,000 |
| 2023/01/23 | 1,936 | 1,948 | 1,931 | 1,947 | +11 | +0.6% | 800 |
| 2023/01/20 | 1,935 | 1,940 | 1,935 | 1,936 | +6 | +0.3% | 2,800 |
| 2023/01/19 | 1,945 | 1,948 | 1,930 | 1,930 | -15 | -0.8% | 500 |
| 2023/01/18 | 1,941 | 1,954 | 1,931 | 1,945 | +4 | +0.2% | 500 |
| 2023/01/17 | 1,959 | 1,959 | 1,941 | 1,941 | -16 | -0.8% | 900 |
| 2023/01/16 | 1,935 | 1,957 | 1,931 | 1,957 | +22 | +1.1% | 1,300 |
| 2023/01/13 | 1,955 | 1,955 | 1,906 | 1,935 | +15 | +0.8% | 3,000 |
| 2023/01/12 | 1,945 | 1,948 | 1,920 | 1,920 | -26 | -1.3% | 1,100 |
| 2023/01/11 | 1,945 | 1,950 | 1,945 | 1,946 | +1 | +0.1% | 3,300 |
| 2023/01/10 | 1,945 | 1,947 | 1,925 | 1,945 | +19 | +1% | 2,700 |
| 2023/01/06 | 1,920 | 1,926 | 1,920 | 1,926 | -5 | -0.3% | 800 |
| 2023/01/05 | 1,964 | 1,966 | 1,931 | 1,931 | -33 | -1.7% | 900 |
| 2023/01/04 | 1,950 | 1,969 | 1,950 | 1,964 | +15 | +0.8% | 1,300 |
| 2022/12/30 | 1,940 | 1,980 | 1,931 | 1,949 | +28 | +1.5% | 3,900 |
| 2022/12/29 | 1,921 | 1,921 | 1,921 | 1,921 | ±0 | ±0% | 200 |
| 2022/12/28 | 1,925 | 1,947 | 1,905 | 1,921 | -29 | -1.5% | 2,100 |
| 2022/12/27 | 1,950 | 1,950 | 1,950 | 1,950 | +11 | +0.6% | 100 |
| 2022/12/26 | 1,958 | 1,958 | 1,939 | 1,939 | -19 | -1% | 1,100 |
| 2022/12/23 | 1,961 | 1,961 | 1,947 | 1,958 | -12 | -0.6% | 400 |
| 2022/12/22 | 1,950 | 1,970 | 1,950 | 1,970 | +44 | +2.3% | 1,000 |
| 2022/12/21 | 1,908 | 1,926 | 1,908 | 1,926 | +19 | +1% | 1,500 |
| 2022/12/20 | 1,955 | 1,957 | 1,881 | 1,907 | -48 | -2.5% | 4,200 |
| 2022/12/19 | 1,960 | 1,960 | 1,955 | 1,955 | -5 | -0.3% | 3,300 |
| 2022/12/16 | 1,970 | 1,970 | 1,960 | 1,960 | -19 | -1% | 500 |
| 2022/12/15 | 1,978 | 1,979 | 1,978 | 1,979 | +1 | +0.1% | 1,500 |
| 2022/12/14 | 1,980 | 1,980 | 1,978 | 1,978 | -2 | -0.1% | 300 |
| 2022/12/13 | 1,983 | 1,983 | 1,975 | 1,980 | +5 | +0.3% | 1,200 |
| 2022/12/12 | 1,977 | 1,978 | 1,975 | 1,975 | -2 | -0.1% | 1,800 |
| 2022/12/09 | 1,961 | 1,978 | 1,961 | 1,977 | +20 | +1% | 700 |
| 2022/12/08 | 1,986 | 1,986 | 1,957 | 1,957 | -29 | -1.5% | 300 |
| 2022/12/07 | 1,976 | 1,986 | 1,976 | 1,986 | +10 | +0.5% | 1,400 |
| 2022/12/06 | 1,988 | 1,988 | 1,976 | 1,976 | - | - | 300 |
| 2022/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/02 | 1,987 | 1,987 | 1,950 | 1,975 | +9 | +0.5% | 2,200 |
| 2022/12/01 | 1,990 | 1,990 | 1,958 | 1,966 | -14 | -0.7% | 1,300 |
| 2022/11/30 | 1,980 | 1,980 | 1,980 | 1,980 | +6 | +0.3% | 200 |
| 2022/11/29 | 1,990 | 1,990 | 1,974 | 1,974 | -18 | -0.9% | 900 |
| 2022/11/28 | 1,972 | 1,992 | 1,972 | 1,992 | +27 | +1.4% | 1,200 |
| 2022/11/25 | 1,986 | 1,994 | 1,965 | 1,965 | -24 | -1.2% | 3,600 |
| 2022/11/24 | 1,985 | 1,989 | 1,981 | 1,989 | +4 | +0.2% | 1,300 |
| 2022/11/22 | 1,984 | 1,985 | 1,983 | 1,985 | +1 | +0.1% | 400 |
| 2022/11/21 | 1,984 | 1,984 | 1,984 | 1,984 | +19 | +1% | 200 |
| 2022/11/18 | 1,985 | 1,985 | 1,965 | 1,965 | -5 | -0.3% | 600 |
| 2022/11/17 | 1,987 | 1,987 | 1,965 | 1,970 | -17 | -0.9% | 300 |
| 2022/11/16 | 1,966 | 1,987 | 1,966 | 1,987 | +1 | +0.1% | 2,200 |
| 2022/11/15 | 1,980 | 1,986 | 1,950 | 1,986 | +6 | +0.3% | 2,000 |
| 2022/11/14 | 2,020 | 2,027 | 1,980 | 1,980 | -35 | -1.7% | 6,100 |
| 2022/11/11 | 2,011 | 2,022 | 2,007 | 2,015 | +24 | +1.2% | 3,400 |
451～
500
件表示中 / 3586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 | 182,400円 | +11.4% | +34.8% | 0.82% | 5.27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 |
| アサカ理研 | 85,100円 | +15.9% | +9.0% | 0.94% | 19.39倍 | 0.93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 | 78,800円 | +29.2% | - | 5.20% | 49.93倍 | 1.27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 | 87,000円 | +6.5% | +30.6% | 1.95% | 28.52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 |
| Ｓ・サイエンス | 2,100円 | -15.0% | - | 0.00% | - | 0.98倍 |
|
ニッケル老舗で不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分会社 |
市場注目の銘柄
チャート関連のコラム
