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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,202 | 1,225 | 1,202 | 1,215 | +15 | +1.3% | 8,700 |
| 2017/07/10 | 1,193 | 1,220 | 1,192 | 1,200 | +2 | +0.2% | 6,800 |
| 2017/07/07 | 1,192 | 1,208 | 1,186 | 1,198 | +6 | +0.5% | 8,700 |
| 2017/07/06 | 1,183 | 1,193 | 1,167 | 1,192 | +8 | +0.7% | 9,300 |
| 2017/07/05 | 1,156 | 1,184 | 1,156 | 1,184 | +32 | +2.8% | 18,600 |
| 2017/07/04 | 1,151 | 1,168 | 1,123 | 1,152 | -9 | -0.8% | 12,900 |
| 2017/07/03 | 1,105 | 1,164 | 1,105 | 1,161 | +47 | +4.2% | 15,400 |
| 2017/06/30 | 1,090 | 1,114 | 1,090 | 1,114 | +8 | +0.7% | 7,400 |
| 2017/06/29 | 1,094 | 1,111 | 1,056 | 1,106 | +26 | +2.4% | 17,200 |
| 2017/06/28 | 1,111 | 1,123 | 1,080 | 1,080 | -38 | -3.4% | 10,900 |
| 2017/06/27 | 1,096 | 1,118 | 1,091 | 1,118 | +28 | +2.6% | 2,000 |
| 2017/06/26 | 1,089 | 1,097 | 1,086 | 1,090 | -7 | -0.6% | 6,000 |
| 2017/06/23 | 1,082 | 1,099 | 1,082 | 1,097 | +17 | +1.6% | 3,400 |
| 2017/06/22 | 1,072 | 1,085 | 1,072 | 1,080 | +12 | +1.1% | 3,800 |
| 2017/06/21 | 1,085 | 1,085 | 1,067 | 1,068 | +2 | +0.2% | 7,600 |
| 2017/06/20 | 1,090 | 1,090 | 1,066 | 1,066 | -30 | -2.7% | 19,100 |
| 2017/06/19 | 1,116 | 1,116 | 1,090 | 1,096 | -21 | -1.9% | 12,400 |
| 2017/06/16 | 1,130 | 1,130 | 1,117 | 1,117 | -11 | -1% | 10,100 |
| 2017/06/15 | 1,117 | 1,128 | 1,115 | 1,128 | +13 | +1.2% | 2,800 |
| 2017/06/14 | 1,112 | 1,120 | 1,110 | 1,115 | +1 | +0.1% | 6,300 |
| 2017/06/13 | 1,112 | 1,119 | 1,109 | 1,114 | +2 | +0.2% | 5,300 |
| 2017/06/12 | 1,126 | 1,126 | 1,111 | 1,112 | -23 | -2% | 10,900 |
| 2017/06/09 | 1,152 | 1,156 | 1,131 | 1,135 | -16 | -1.4% | 7,200 |
| 2017/06/08 | 1,166 | 1,170 | 1,148 | 1,151 | -23 | -2% | 1,800 |
| 2017/06/07 | 1,175 | 1,175 | 1,174 | 1,174 | -1 | -0.1% | 600 |
| 2017/06/06 | 1,180 | 1,180 | 1,171 | 1,175 | -5 | -0.4% | 800 |
| 2017/06/05 | 1,180 | 1,185 | 1,179 | 1,180 | +2 | +0.2% | 1,600 |
| 2017/06/02 | 1,178 | 1,180 | 1,178 | 1,178 | -4 | -0.3% | 600 |
| 2017/06/01 | 1,175 | 1,202 | 1,175 | 1,182 | +11 | +0.9% | 2,700 |
| 2017/05/31 | 1,175 | 1,177 | 1,171 | 1,171 | -6 | -0.5% | 1,000 |
| 2017/05/30 | 1,187 | 1,187 | 1,176 | 1,177 | -13 | -1.1% | 800 |
| 2017/05/29 | 1,200 | 1,201 | 1,188 | 1,190 | -13 | -1.1% | 2,400 |
| 2017/05/26 | 1,192 | 1,203 | 1,186 | 1,203 | -1 | -0.1% | 2,200 |
| 2017/05/25 | 1,204 | 1,204 | 1,200 | 1,204 | ±0 | ±0% | 2,900 |
| 2017/05/24 | 1,193 | 1,205 | 1,193 | 1,204 | +13 | +1.1% | 4,200 |
| 2017/05/23 | 1,186 | 1,200 | 1,186 | 1,191 | +3 | +0.3% | 4,000 |
| 2017/05/22 | 1,154 | 1,188 | 1,154 | 1,188 | +34 | +2.9% | 2,400 |
| 2017/05/19 | 1,151 | 1,156 | 1,149 | 1,154 | +18 | +1.6% | 2,400 |
| 2017/05/18 | 1,157 | 1,160 | 1,090 | 1,136 | -30 | -2.6% | 9,100 |
| 2017/05/17 | 1,170 | 1,170 | 1,156 | 1,166 | -4 | -0.3% | 6,800 |
| 2017/05/16 | 1,177 | 1,178 | 1,165 | 1,170 | -8 | -0.7% | 5,100 |
| 2017/05/15 | 1,177 | 1,189 | 1,177 | 1,178 | +2 | +0.2% | 4,400 |
| 2017/05/12 | 1,191 | 1,198 | 1,170 | 1,176 | -9 | -0.8% | 10,600 |
| 2017/05/11 | 1,190 | 1,205 | 1,183 | 1,185 | -6 | -0.5% | 17,900 |
| 2017/05/10 | 1,201 | 1,205 | 1,175 | 1,191 | -190 | -13.8% | 70,800 |
| 2017/05/09 | 1,380 | 1,412 | 1,365 | 1,381 | -9 | -0.6% | 16,700 |
| 2017/05/08 | 1,307 | 1,391 | 1,301 | 1,390 | +90 | +6.9% | 12,700 |
| 2017/05/02 | 1,274 | 1,308 | 1,274 | 1,300 | +11 | +0.9% | 8,900 |
| 2017/05/01 | 1,289 | 1,299 | 1,271 | 1,289 | +8 | +0.6% | 2,500 |
| 2017/04/28 | 1,300 | 1,311 | 1,281 | 1,281 | -19 | -1.5% | 4,400 |
1801～
1850
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
