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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,480 | 1,483 | 1,480 | 1,480 | ±0 | ±0% | 2,100 |
| 2021/07/15 | 1,486 | 1,491 | 1,480 | 1,480 | -6 | -0.4% | 5,200 |
| 2021/07/14 | 1,495 | 1,495 | 1,486 | 1,486 | -10 | -0.7% | 3,600 |
| 2021/07/13 | 1,497 | 1,497 | 1,496 | 1,496 | +22 | +1.5% | 400 |
| 2021/07/12 | 1,490 | 1,499 | 1,474 | 1,474 | +2 | +0.1% | 2,300 |
| 2021/07/09 | 1,469 | 1,472 | 1,454 | 1,472 | +1 | +0.1% | 2,700 |
| 2021/07/08 | 1,490 | 1,490 | 1,471 | 1,471 | -10 | -0.7% | 1,400 |
| 2021/07/07 | 1,487 | 1,488 | 1,479 | 1,481 | -5 | -0.3% | 7,300 |
| 2021/07/06 | 1,493 | 1,493 | 1,486 | 1,486 | ±0 | ±0% | 1,100 |
| 2021/07/05 | 1,498 | 1,498 | 1,486 | 1,486 | -12 | -0.8% | 2,800 |
| 2021/07/02 | 1,497 | 1,498 | 1,471 | 1,498 | +12 | +0.8% | 700 |
| 2021/07/01 | 1,486 | 1,486 | 1,477 | 1,486 | ±0 | ±0% | 2,500 |
| 2021/06/30 | 1,493 | 1,500 | 1,486 | 1,486 | -9 | -0.6% | 3,500 |
| 2021/06/29 | 1,502 | 1,502 | 1,495 | 1,495 | -7 | -0.5% | 1,700 |
| 2021/06/28 | 1,518 | 1,518 | 1,502 | 1,502 | +2 | +0.1% | 2,500 |
| 2021/06/25 | 1,487 | 1,500 | 1,486 | 1,500 | ±0 | ±0% | 2,600 |
| 2021/06/24 | 1,498 | 1,505 | 1,487 | 1,500 | -2 | -0.1% | 6,000 |
| 2021/06/23 | 1,500 | 1,506 | 1,486 | 1,502 | +16 | +1.1% | 4,400 |
| 2021/06/22 | 1,500 | 1,501 | 1,486 | 1,486 | +1 | +0.1% | 3,300 |
| 2021/06/21 | 1,478 | 1,485 | 1,476 | 1,485 | -23 | -1.5% | 2,200 |
| 2021/06/18 | 1,522 | 1,522 | 1,494 | 1,508 | -24 | -1.6% | 10,900 |
| 2021/06/17 | 1,533 | 1,533 | 1,522 | 1,532 | -1 | -0.1% | 3,900 |
| 2021/06/16 | 1,533 | 1,534 | 1,520 | 1,533 | ±0 | ±0% | 15,300 |
| 2021/06/15 | 1,530 | 1,533 | 1,501 | 1,533 | +3 | +0.2% | 7,600 |
| 2021/06/14 | 1,502 | 1,536 | 1,502 | 1,530 | +28 | +1.9% | 12,200 |
| 2021/06/11 | 1,517 | 1,517 | 1,501 | 1,502 | -15 | -1% | 1,400 |
| 2021/06/10 | 1,520 | 1,520 | 1,511 | 1,517 | ±0 | ±0% | 1,400 |
| 2021/06/09 | 1,521 | 1,521 | 1,517 | 1,517 | -3 | -0.2% | 3,900 |
| 2021/06/08 | 1,524 | 1,537 | 1,518 | 1,520 | -3 | -0.2% | 3,000 |
| 2021/06/07 | 1,519 | 1,525 | 1,518 | 1,523 | +17 | +1.1% | 3,700 |
| 2021/06/04 | 1,485 | 1,519 | 1,485 | 1,506 | +23 | +1.6% | 11,900 |
| 2021/06/03 | 1,485 | 1,495 | 1,477 | 1,483 | +8 | +0.5% | 4,500 |
| 2021/06/02 | 1,480 | 1,486 | 1,475 | 1,475 | +5 | +0.3% | 1,000 |
| 2021/06/01 | 1,470 | 1,481 | 1,470 | 1,470 | ±0 | ±0% | 700 |
| 2021/05/31 | 1,483 | 1,483 | 1,470 | 1,470 | -6 | -0.4% | 2,200 |
| 2021/05/28 | 1,485 | 1,485 | 1,463 | 1,476 | +13 | +0.9% | 2,900 |
| 2021/05/27 | 1,484 | 1,484 | 1,463 | 1,463 | -12 | -0.8% | 2,000 |
| 2021/05/26 | 1,477 | 1,480 | 1,463 | 1,475 | -13 | -0.9% | 9,100 |
| 2021/05/25 | 1,476 | 1,507 | 1,472 | 1,488 | +17 | +1.2% | 25,400 |
| 2021/05/24 | 1,451 | 1,542 | 1,451 | 1,471 | +99 | +7.2% | 84,300 |
| 2021/05/21 | 1,355 | 1,388 | 1,351 | 1,372 | +17 | +1.3% | 9,900 |
| 2021/05/20 | 1,378 | 1,385 | 1,330 | 1,355 | -18 | -1.3% | 15,700 |
| 2021/05/19 | 1,369 | 1,373 | 1,367 | 1,373 | -1 | -0.1% | 3,800 |
| 2021/05/18 | 1,375 | 1,377 | 1,360 | 1,374 | -3 | -0.2% | 9,700 |
| 2021/05/17 | 1,395 | 1,395 | 1,370 | 1,377 | -18 | -1.3% | 4,800 |
| 2021/05/14 | 1,433 | 1,433 | 1,390 | 1,395 | -36 | -2.5% | 25,900 |
| 2021/05/13 | 1,431 | 1,460 | 1,412 | 1,431 | -140 | -8.9% | 16,000 |
| 2021/05/12 | 1,550 | 1,609 | 1,535 | 1,571 | +45 | +2.9% | 22,600 |
| 2021/05/11 | 1,495 | 1,526 | 1,495 | 1,526 | +33 | +2.2% | 5,300 |
| 2021/05/10 | 1,448 | 1,501 | 1,448 | 1,493 | +58 | +4% | 10,000 |
951～
1000
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 | 205,300円 | -0.5% | -17.2% | 0.73% | 5.36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 | 70,400円 | -8.4% | +11.1% | 0.00% | 6.93倍 | 1.35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 | 116,900円 | +15.9% | +9.0% | 0.68% | 26.72倍 | 1.25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 | - | - | - | - | 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 | 55,300円 | +9.6% | +85.7% | 1.81% | 22.07倍 | 0.60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
