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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,945 | 1,945 | 1,916 | 1,916 | +1 | +0.1% | 1,300 |
| 2022/06/14 | 1,910 | 1,915 | 1,880 | 1,915 | +5 | +0.3% | 2,800 |
| 2022/06/13 | 1,933 | 1,933 | 1,910 | 1,910 | -47 | -2.4% | 2,600 |
| 2022/06/10 | 1,941 | 1,957 | 1,925 | 1,957 | +14 | +0.7% | 4,000 |
| 2022/06/09 | 1,941 | 1,943 | 1,941 | 1,943 | +10 | +0.5% | 1,400 |
| 2022/06/08 | 1,937 | 1,945 | 1,933 | 1,933 | +10 | +0.5% | 1,900 |
| 2022/06/07 | 1,931 | 1,937 | 1,920 | 1,923 | -9 | -0.5% | 3,400 |
| 2022/06/06 | 1,915 | 1,932 | 1,908 | 1,932 | +20 | +1% | 2,200 |
| 2022/06/03 | 1,920 | 1,925 | 1,906 | 1,912 | -7 | -0.4% | 2,600 |
| 2022/06/02 | 1,915 | 1,919 | 1,901 | 1,919 | +8 | +0.4% | 1,000 |
| 2022/06/01 | 1,910 | 1,921 | 1,910 | 1,911 | +1 | +0.1% | 2,300 |
| 2022/05/31 | 1,910 | 1,934 | 1,890 | 1,910 | -10 | -0.5% | 4,900 |
| 2022/05/30 | 1,950 | 1,950 | 1,916 | 1,920 | -34 | -1.7% | 2,800 |
| 2022/05/27 | 1,912 | 1,958 | 1,880 | 1,954 | +42 | +2.2% | 5,300 |
| 2022/05/26 | 1,938 | 1,960 | 1,910 | 1,912 | -26 | -1.3% | 3,900 |
| 2022/05/25 | 1,957 | 1,957 | 1,899 | 1,938 | -19 | -1% | 2,800 |
| 2022/05/24 | 1,977 | 1,977 | 1,881 | 1,957 | +9 | +0.5% | 22,000 |
| 2022/05/23 | 1,850 | 1,950 | 1,823 | 1,948 | +228 | +13.3% | 54,900 |
| 2022/05/20 | 1,715 | 1,732 | 1,711 | 1,720 | +5 | +0.3% | 3,300 |
| 2022/05/19 | 1,728 | 1,730 | 1,704 | 1,715 | -15 | -0.9% | 6,900 |
| 2022/05/18 | 1,720 | 1,750 | 1,716 | 1,730 | ±0 | ±0% | 9,200 |
| 2022/05/17 | 1,758 | 1,758 | 1,716 | 1,730 | -26 | -1.5% | 6,400 |
| 2022/05/16 | 1,885 | 1,885 | 1,750 | 1,756 | -129 | -6.8% | 18,200 |
| 2022/05/13 | 1,910 | 1,924 | 1,871 | 1,885 | -25 | -1.3% | 10,400 |
| 2022/05/12 | 1,929 | 1,929 | 1,910 | 1,910 | -22 | -1.1% | 1,800 |
| 2022/05/11 | 1,907 | 1,932 | 1,899 | 1,932 | +26 | +1.4% | 1,200 |
| 2022/05/10 | 1,920 | 1,920 | 1,895 | 1,906 | -34 | -1.8% | 2,900 |
| 2022/05/09 | 1,950 | 1,950 | 1,906 | 1,940 | -13 | -0.7% | 2,800 |
| 2022/05/06 | 1,943 | 1,953 | 1,920 | 1,953 | +10 | +0.5% | 1,200 |
| 2022/05/02 | 1,930 | 1,965 | 1,927 | 1,943 | -13 | -0.7% | 2,800 |
| 2022/04/28 | 1,931 | 2,001 | 1,920 | 1,956 | +25 | +1.3% | 3,700 |
| 2022/04/27 | 1,971 | 1,971 | 1,930 | 1,931 | -40 | -2% | 1,900 |
| 2022/04/26 | 2,030 | 2,030 | 1,971 | 1,971 | -19 | -1% | 3,600 |
| 2022/04/25 | 2,015 | 2,015 | 1,981 | 1,990 | -48 | -2.4% | 4,100 |
| 2022/04/22 | 2,001 | 2,038 | 1,976 | 2,038 | +37 | +1.8% | 4,700 |
| 2022/04/21 | 2,000 | 2,001 | 1,991 | 2,001 | -9 | -0.4% | 2,300 |
| 2022/04/20 | 2,013 | 2,014 | 1,971 | 2,010 | -3 | -0.1% | 2,100 |
| 2022/04/19 | 1,988 | 2,013 | 1,988 | 2,013 | +28 | +1.4% | 5,400 |
| 2022/04/18 | 2,007 | 2,007 | 1,971 | 1,985 | -12 | -0.6% | 5,600 |
| 2022/04/15 | 1,957 | 1,997 | 1,956 | 1,997 | +40 | +2% | 4,100 |
| 2022/04/14 | 1,952 | 1,959 | 1,948 | 1,957 | +3 | +0.2% | 1,400 |
| 2022/04/13 | 1,975 | 1,975 | 1,954 | 1,954 | +19 | +1% | 1,500 |
| 2022/04/12 | 1,930 | 1,979 | 1,920 | 1,935 | +12 | +0.6% | 7,900 |
| 2022/04/11 | 1,940 | 1,966 | 1,923 | 1,923 | -17 | -0.9% | 1,300 |
| 2022/04/08 | 1,946 | 1,946 | 1,938 | 1,940 | -6 | -0.3% | 800 |
| 2022/04/07 | 1,922 | 1,946 | 1,921 | 1,946 | +19 | +1% | 1,200 |
| 2022/04/06 | 1,954 | 1,954 | 1,927 | 1,927 | -37 | -1.9% | 1,800 |
| 2022/04/05 | 1,964 | 1,964 | 1,963 | 1,964 | +4 | +0.2% | 500 |
| 2022/04/04 | 1,944 | 1,960 | 1,943 | 1,960 | +17 | +0.9% | 1,000 |
| 2022/04/01 | 1,956 | 1,956 | 1,925 | 1,943 | -13 | -0.7% | 1,700 |
601～
650
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
