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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,999 | 2,014 | 1,991 | 1,991 | +4 | +0.2% | 1,500 |
| 2022/11/09 | 1,967 | 2,060 | 1,967 | 1,987 | +32 | +1.6% | 4,500 |
| 2022/11/08 | 1,947 | 1,958 | 1,943 | 1,955 | +7 | +0.4% | 2,500 |
| 2022/11/07 | 1,952 | 1,952 | 1,932 | 1,948 | +20 | +1% | 1,200 |
| 2022/11/04 | 1,948 | 1,948 | 1,925 | 1,928 | -22 | -1.1% | 400 |
| 2022/11/02 | 1,930 | 1,950 | 1,929 | 1,950 | +20 | +1% | 1,900 |
| 2022/11/01 | 1,900 | 1,930 | 1,900 | 1,930 | +3 | +0.2% | 400 |
| 2022/10/31 | 1,935 | 1,935 | 1,927 | 1,927 | -7 | -0.4% | 500 |
| 2022/10/28 | 1,934 | 1,934 | 1,932 | 1,934 | +2 | +0.1% | 600 |
| 2022/10/27 | 1,947 | 1,947 | 1,932 | 1,932 | -12 | -0.6% | 2,900 |
| 2022/10/26 | 1,943 | 1,944 | 1,943 | 1,944 | +14 | +0.7% | 300 |
| 2022/10/25 | 1,933 | 1,933 | 1,928 | 1,930 | +2 | +0.1% | 600 |
| 2022/10/24 | 1,928 | 1,928 | 1,928 | 1,928 | +2 | +0.1% | 100 |
| 2022/10/21 | 1,937 | 1,940 | 1,926 | 1,926 | -4 | -0.2% | 700 |
| 2022/10/20 | 1,933 | 1,934 | 1,930 | 1,930 | -6 | -0.3% | 600 |
| 2022/10/19 | 1,950 | 1,950 | 1,936 | 1,936 | ±0 | ±0% | 400 |
| 2022/10/18 | 1,935 | 1,936 | 1,935 | 1,936 | +2 | +0.1% | 300 |
| 2022/10/17 | 1,928 | 1,934 | 1,928 | 1,934 | -11 | -0.6% | 1,200 |
| 2022/10/14 | 1,953 | 1,954 | 1,945 | 1,945 | - | - | 2,000 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,959 | 1,959 | 1,938 | 1,938 | -21 | -1.1% | 300 |
| 2022/10/11 | 1,966 | 1,966 | 1,947 | 1,959 | -8 | -0.4% | 400 |
| 2022/10/07 | 1,970 | 1,970 | 1,963 | 1,967 | -3 | -0.2% | 600 |
| 2022/10/06 | 1,969 | 1,980 | 1,966 | 1,970 | +32 | +1.7% | 2,600 |
| 2022/10/05 | 1,965 | 1,965 | 1,937 | 1,938 | -27 | -1.4% | 900 |
| 2022/10/04 | 1,965 | 1,965 | 1,965 | 1,965 | +16 | +0.8% | 200 |
| 2022/10/03 | 1,948 | 1,949 | 1,902 | 1,949 | -1 | -0.1% | 1,300 |
| 2022/09/30 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 400 |
| 2022/09/29 | 1,950 | 1,950 | 1,950 | 1,950 | -15 | -0.8% | 300 |
| 2022/09/28 | 1,950 | 1,965 | 1,929 | 1,965 | +4 | +0.2% | 2,200 |
| 2022/09/27 | 1,955 | 1,975 | 1,954 | 1,961 | +6 | +0.3% | 1,200 |
| 2022/09/26 | 1,981 | 1,981 | 1,955 | 1,955 | -25 | -1.3% | 500 |
| 2022/09/22 | 1,987 | 1,987 | 1,980 | 1,980 | -7 | -0.4% | 400 |
| 2022/09/21 | 1,980 | 1,988 | 1,958 | 1,987 | +7 | +0.4% | 2,000 |
| 2022/09/20 | 1,969 | 2,000 | 1,969 | 1,980 | +20 | +1% | 3,800 |
| 2022/09/16 | 1,942 | 1,960 | 1,941 | 1,960 | +18 | +0.9% | 2,000 |
| 2022/09/15 | 1,959 | 1,959 | 1,934 | 1,942 | -17 | -0.9% | 1,300 |
| 2022/09/14 | 1,959 | 1,959 | 1,954 | 1,959 | -5 | -0.3% | 700 |
| 2022/09/13 | 1,966 | 1,966 | 1,958 | 1,964 | -5 | -0.3% | 400 |
| 2022/09/12 | 1,960 | 1,969 | 1,950 | 1,969 | +9 | +0.5% | 1,600 |
| 2022/09/09 | 1,956 | 1,960 | 1,950 | 1,960 | +4 | +0.2% | 1,000 |
| 2022/09/08 | 1,953 | 1,956 | 1,939 | 1,956 | +23 | +1.2% | 1,800 |
| 2022/09/07 | 1,933 | 1,933 | 1,933 | 1,933 | ±0 | ±0% | 500 |
| 2022/09/06 | 1,933 | 1,933 | 1,933 | 1,933 | ±0 | ±0% | 100 |
| 2022/09/05 | 1,933 | 1,933 | 1,933 | 1,933 | ±0 | ±0% | 100 |
| 2022/09/02 | 1,933 | 1,934 | 1,933 | 1,933 | -7 | -0.4% | 500 |
| 2022/09/01 | 1,954 | 1,954 | 1,938 | 1,940 | -15 | -0.8% | 900 |
| 2022/08/31 | 1,948 | 1,955 | 1,948 | 1,955 | +7 | +0.4% | 200 |
| 2022/08/30 | 1,948 | 1,953 | 1,928 | 1,948 | ±0 | ±0% | 2,500 |
| 2022/08/29 | 1,954 | 1,965 | 1,923 | 1,948 | -8 | -0.4% | 2,600 |
501～
550
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% | 19.40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% | 49.94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 | 0.45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
