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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/31 | 1,962 | 1,987 | 1,956 | 1,956 | -24 | -1.2% | 700 |
| 2022/03/30 | 1,973 | 1,980 | 1,861 | 1,980 | +4 | +0.2% | 3,000 |
| 2022/03/29 | 2,024 | 2,024 | 1,970 | 1,976 | -24 | -1.2% | 2,500 |
| 2022/03/28 | 2,003 | 2,009 | 1,970 | 2,000 | -5 | -0.2% | 6,400 |
| 2022/03/25 | 1,963 | 2,045 | 1,963 | 2,005 | +45 | +2.3% | 6,700 |
| 2022/03/24 | 1,934 | 1,960 | 1,934 | 1,960 | +10 | +0.5% | 3,100 |
| 2022/03/23 | 1,967 | 1,967 | 1,921 | 1,950 | +18 | +0.9% | 4,600 |
| 2022/03/22 | 1,976 | 1,976 | 1,930 | 1,932 | -17 | -0.9% | 5,100 |
| 2022/03/18 | 1,914 | 1,974 | 1,914 | 1,949 | +42 | +2.2% | 3,300 |
| 2022/03/17 | 1,920 | 1,929 | 1,901 | 1,907 | -3 | -0.2% | 1,800 |
| 2022/03/16 | 1,912 | 1,920 | 1,891 | 1,910 | +19 | +1% | 3,200 |
| 2022/03/15 | 1,900 | 1,900 | 1,880 | 1,891 | -9 | -0.5% | 2,800 |
| 2022/03/14 | 1,911 | 1,911 | 1,841 | 1,900 | -21 | -1.1% | 5,500 |
| 2022/03/11 | 1,870 | 1,921 | 1,867 | 1,921 | +11 | +0.6% | 2,500 |
| 2022/03/10 | 1,902 | 1,915 | 1,880 | 1,910 | +43 | +2.3% | 2,800 |
| 2022/03/09 | 1,890 | 1,901 | 1,845 | 1,867 | -23 | -1.2% | 7,000 |
| 2022/03/08 | 2,046 | 2,046 | 1,884 | 1,890 | -110 | -5.5% | 14,700 |
| 2022/03/07 | 2,058 | 2,059 | 1,940 | 2,000 | -27 | -1.3% | 14,400 |
| 2022/03/04 | 2,121 | 2,121 | 1,982 | 2,027 | -44 | -2.1% | 12,500 |
| 2022/03/03 | 2,140 | 2,218 | 2,059 | 2,071 | +41 | +2% | 40,200 |
| 2022/03/02 | 1,926 | 2,035 | 1,926 | 2,030 | +112 | +5.8% | 10,800 |
751～
800
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
