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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 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 |
651～
700
件表示中 / 3766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 | 218,100円 | -0.5% | -17.2% | 0.69% | 5.68倍 | 0.39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 |
| 東邦鉛 | 64,200円 | -8.4% | +11.1% | 0.00% | 6.32倍 | 1.24倍 |
|
鉛・銀製錬大手。亜鉛は金属リサイクル事業に再編。豪州鉱山を売却して資源撤退し経営再建 |
| アサカ理研 | 128,900円 | +15.9% | +9.0% | 0.62% | 29.45倍 | 1.38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 | 77,100円 | +2.3% | +13.5% | 5.32% | 17.58倍 | 1.23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 |
| ＳＴＧ | 183,300円 | +2.1% | +12.1% | 1.09% | 8.92倍 | 1.56倍 |
|
マグネシウム・アルミ合金の部品メーカー。自動車や精密機器向けが中心。金型から一貫製造 |
市場注目の銘柄
チャート関連のコラム
