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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
701～
750
件表示中 / 3715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 | 205,100円 | -0.5% | -17.2% | 0.73% | 5.35倍 | 0.37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 | 71,500円 | -8.4% | +11.1% | 0.00% | 7.04倍 | 1.37倍 |
|
鉛製錬大手で亜鉛は撤退。投資してきた豪州鉱山も撤退。環境・リサイクル事業で経営再建へ |
| アサカ理研 | 121,600円 | +15.9% | +9.0% | 0.66% | 27.79倍 | 1.30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 | 76,900円 | - | - | - | - | 1.22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 |
| ＪＭＡＣＳ | 52,900円 | +9.6% | +85.7% | 1.89% | 21.11倍 | 0.57倍 |
|
計装・制御用が主体の電線中堅。ＦＡ事業撤退し本業回帰。電線の小ロット対応・短納期化推進 |
市場注目の銘柄
チャート関連のコラム
