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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,945 | 1,956 | 1,945 | 1,956 | +11 | +0.6% | 1,600 |
| 2022/08/25 | 1,937 | 1,946 | 1,937 | 1,945 | +8 | +0.4% | 2,000 |
| 2022/08/24 | 1,939 | 1,950 | 1,937 | 1,937 | -18 | -0.9% | 2,800 |
| 2022/08/23 | 1,958 | 1,960 | 1,955 | 1,955 | -5 | -0.3% | 1,300 |
| 2022/08/22 | 1,938 | 1,960 | 1,937 | 1,960 | +22 | +1.1% | 3,700 |
| 2022/08/19 | 1,930 | 1,938 | 1,927 | 1,938 | +10 | +0.5% | 1,500 |
| 2022/08/18 | 1,922 | 1,928 | 1,903 | 1,928 | +6 | +0.3% | 7,000 |
| 2022/08/17 | 1,912 | 1,923 | 1,900 | 1,922 | +10 | +0.5% | 1,300 |
| 2022/08/16 | 1,928 | 1,933 | 1,907 | 1,912 | -16 | -0.8% | 3,700 |
| 2022/08/15 | 1,944 | 1,945 | 1,920 | 1,928 | +57 | +3% | 8,900 |
| 2022/08/12 | 1,860 | 1,885 | 1,860 | 1,871 | +30 | +1.6% | 3,600 |
| 2022/08/10 | 1,848 | 1,848 | 1,841 | 1,841 | +1 | +0.1% | 300 |
| 2022/08/09 | 1,839 | 1,840 | 1,839 | 1,840 | -7 | -0.4% | 400 |
| 2022/08/08 | 1,832 | 1,847 | 1,832 | 1,847 | +7 | +0.4% | 600 |
| 2022/08/05 | 1,838 | 1,840 | 1,838 | 1,840 | - | - | 1,500 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,835 | 1,850 | 1,831 | 1,850 | +15 | +0.8% | 1,300 |
| 2022/08/02 | 1,858 | 1,858 | 1,833 | 1,835 | -6 | -0.3% | 2,200 |
| 2022/08/01 | 1,836 | 1,860 | 1,836 | 1,841 | +4 | +0.2% | 2,200 |
| 2022/07/29 | 1,837 | 1,850 | 1,837 | 1,837 | +1 | +0.1% | 3,400 |
| 2022/07/28 | 1,845 | 1,846 | 1,835 | 1,836 | -9 | -0.5% | 2,300 |
| 2022/07/27 | 1,840 | 1,845 | 1,830 | 1,845 | +5 | +0.3% | 1,600 |
| 2022/07/26 | 1,840 | 1,840 | 1,840 | 1,840 | ±0 | ±0% | 100 |
| 2022/07/25 | 1,839 | 1,840 | 1,834 | 1,840 | ±0 | ±0% | 800 |
| 2022/07/22 | 1,850 | 1,850 | 1,831 | 1,840 | -10 | -0.5% | 1,700 |
| 2022/07/21 | 1,836 | 1,850 | 1,836 | 1,850 | +10 | +0.5% | 500 |
| 2022/07/20 | 1,852 | 1,852 | 1,835 | 1,840 | -9 | -0.5% | 1,400 |
| 2022/07/19 | 1,838 | 1,849 | 1,838 | 1,849 | +11 | +0.6% | 2,500 |
| 2022/07/15 | 1,836 | 1,838 | 1,835 | 1,838 | ±0 | ±0% | 600 |
| 2022/07/14 | 1,844 | 1,844 | 1,838 | 1,838 | -7 | -0.4% | 1,800 |
| 2022/07/13 | 1,855 | 1,855 | 1,841 | 1,845 | -25 | -1.3% | 1,700 |
| 2022/07/12 | 1,870 | 1,870 | 1,838 | 1,870 | ±0 | ±0% | 2,000 |
| 2022/07/11 | 1,873 | 1,880 | 1,862 | 1,870 | -3 | -0.2% | 4,200 |
| 2022/07/08 | 1,870 | 1,873 | 1,845 | 1,873 | ±0 | ±0% | 3,900 |
| 2022/07/07 | 1,855 | 1,873 | 1,853 | 1,873 | +12 | +0.6% | 1,500 |
| 2022/07/06 | 1,874 | 1,874 | 1,861 | 1,861 | -23 | -1.2% | 200 |
| 2022/07/05 | 1,870 | 1,884 | 1,854 | 1,884 | +14 | +0.7% | 2,400 |
| 2022/07/04 | 1,887 | 1,887 | 1,870 | 1,870 | +20 | +1.1% | 300 |
| 2022/07/01 | 1,860 | 1,860 | 1,847 | 1,850 | -10 | -0.5% | 1,700 |
| 2022/06/30 | 1,860 | 1,861 | 1,857 | 1,860 | ±0 | ±0% | 1,200 |
| 2022/06/29 | 1,879 | 1,879 | 1,857 | 1,860 | -23 | -1.2% | 1,800 |
| 2022/06/28 | 1,853 | 1,883 | 1,853 | 1,883 | +30 | +1.6% | 2,200 |
| 2022/06/27 | 1,865 | 1,874 | 1,847 | 1,853 | -9 | -0.5% | 2,400 |
| 2022/06/24 | 1,884 | 1,884 | 1,861 | 1,862 | -22 | -1.2% | 600 |
| 2022/06/23 | 1,897 | 1,897 | 1,865 | 1,884 | -13 | -0.7% | 5,600 |
| 2022/06/22 | 1,899 | 1,899 | 1,877 | 1,897 | -2 | -0.1% | 1,500 |
| 2022/06/21 | 1,891 | 1,905 | 1,891 | 1,899 | +8 | +0.4% | 1,100 |
| 2022/06/20 | 1,895 | 1,900 | 1,869 | 1,891 | -4 | -0.2% | 6,200 |
| 2022/06/17 | 1,917 | 1,917 | 1,881 | 1,895 | -26 | -1.4% | 2,400 |
| 2022/06/16 | 1,916 | 1,940 | 1,916 | 1,921 | +5 | +0.3% | 800 |
551～
600
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
