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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 2,180 | 2,180 | 1,995 | 2,049 | -92 | -4.3% | 25,100 |
| 2017/11/08 | 2,144 | 2,157 | 2,106 | 2,141 | +23 | +1.1% | 18,000 |
| 2017/11/07 | 2,110 | 2,129 | 2,085 | 2,118 | +9 | +0.4% | 13,500 |
| 2017/11/06 | 2,025 | 2,139 | 2,014 | 2,109 | +116 | +5.8% | 31,400 |
| 2017/11/02 | 2,001 | 2,020 | 1,991 | 1,993 | -10 | -0.5% | 10,000 |
| 2017/11/01 | 2,011 | 2,018 | 2,000 | 2,003 | -8 | -0.4% | 7,800 |
| 2017/10/31 | 1,954 | 2,014 | 1,952 | 2,011 | +24 | +1.2% | 11,900 |
| 2017/10/30 | 1,982 | 1,995 | 1,960 | 1,987 | -3 | -0.2% | 11,600 |
| 2017/10/27 | 1,935 | 1,990 | 1,922 | 1,990 | +55 | +2.8% | 18,100 |
| 2017/10/26 | 1,915 | 1,946 | 1,911 | 1,935 | +22 | +1.2% | 11,100 |
| 2017/10/25 | 1,933 | 1,949 | 1,907 | 1,913 | -43 | -2.2% | 11,700 |
| 2017/10/24 | 1,925 | 1,956 | 1,913 | 1,956 | +26 | +1.3% | 8,800 |
| 2017/10/23 | 1,931 | 1,964 | 1,907 | 1,930 | +25 | +1.3% | 10,500 |
| 2017/10/20 | 1,955 | 1,955 | 1,878 | 1,905 | -58 | -3% | 21,100 |
| 2017/10/19 | 1,990 | 1,993 | 1,940 | 1,963 | +40 | +2.1% | 29,200 |
| 2017/10/18 | 1,930 | 2,000 | 1,921 | 1,923 | +20 | +1.1% | 47,300 |
| 2017/10/17 | 2,020 | 2,060 | 1,903 | 1,903 | -37 | -1.9% | 207,500 |
| 2017/10/16 | 1,940 | 1,940 | 1,940 | 1,940 | +400 | +26% | 15,000 |
| 2017/10/13 | 1,522 | 1,545 | 1,518 | 1,540 | +22 | +1.4% | 6,600 |
| 2017/10/12 | 1,535 | 1,545 | 1,517 | 1,518 | -22 | -1.4% | 4,900 |
| 2017/10/11 | 1,531 | 1,545 | 1,520 | 1,540 | -4 | -0.3% | 1,800 |
| 2017/10/10 | 1,530 | 1,544 | 1,530 | 1,544 | +15 | +1% | 2,200 |
| 2017/10/06 | 1,490 | 1,529 | 1,478 | 1,529 | +29 | +1.9% | 1,700 |
| 2017/10/05 | 1,525 | 1,525 | 1,494 | 1,500 | -24 | -1.6% | 3,800 |
| 2017/10/04 | 1,510 | 1,530 | 1,508 | 1,524 | +14 | +0.9% | 2,500 |
| 2017/10/03 | 1,476 | 1,510 | 1,476 | 1,510 | +37 | +2.5% | 6,900 |
| 2017/10/02 | 1,493 | 1,494 | 1,473 | 1,473 | -20 | -1.3% | 3,500 |
| 2017/09/29 | 1,490 | 1,498 | 1,472 | 1,493 | +28 | +1.9% | 3,300 |
| 2017/09/28 | 1,505 | 1,505 | 1,465 | 1,465 | -35 | -2.3% | 2,300 |
| 2017/09/27 | 1,468 | 1,500 | 1,439 | 1,500 | +40 | +2.7% | 3,800 |
| 2017/09/26 | 1,433 | 1,460 | 1,433 | 1,460 | +12 | +0.8% | 3,100 |
| 2017/09/25 | 1,398 | 1,450 | 1,398 | 1,448 | +50 | +3.6% | 3,600 |
| 2017/09/22 | 1,444 | 1,444 | 1,388 | 1,398 | -46 | -3.2% | 5,900 |
| 2017/09/21 | 1,482 | 1,482 | 1,440 | 1,444 | -45 | -3% | 4,300 |
| 2017/09/20 | 1,471 | 1,489 | 1,470 | 1,489 | +17 | +1.2% | 2,400 |
| 2017/09/19 | 1,500 | 1,500 | 1,470 | 1,472 | -16 | -1.1% | 2,900 |
| 2017/09/15 | 1,500 | 1,505 | 1,488 | 1,488 | -20 | -1.3% | 4,700 |
| 2017/09/14 | 1,500 | 1,538 | 1,500 | 1,508 | +8 | +0.5% | 1,800 |
| 2017/09/13 | 1,490 | 1,530 | 1,490 | 1,500 | +10 | +0.7% | 11,500 |
| 2017/09/12 | 1,476 | 1,490 | 1,454 | 1,490 | +33 | +2.3% | 3,800 |
| 2017/09/11 | 1,456 | 1,457 | 1,425 | 1,457 | +1 | +0.1% | 1,600 |
| 2017/09/08 | 1,470 | 1,488 | 1,456 | 1,456 | -4 | -0.3% | 2,200 |
| 2017/09/07 | 1,465 | 1,485 | 1,441 | 1,460 | -26 | -1.7% | 2,400 |
| 2017/09/06 | 1,400 | 1,500 | 1,362 | 1,486 | +64 | +4.5% | 7,800 |
| 2017/09/05 | 1,489 | 1,489 | 1,380 | 1,422 | -68 | -4.6% | 13,200 |
| 2017/09/04 | 1,474 | 1,510 | 1,450 | 1,490 | +5 | +0.3% | 9,900 |
| 2017/09/01 | 1,487 | 1,487 | 1,465 | 1,485 | -14 | -0.9% | 7,100 |
| 2017/08/31 | 1,516 | 1,531 | 1,472 | 1,499 | -24 | -1.6% | 8,700 |
| 2017/08/30 | 1,549 | 1,549 | 1,520 | 1,523 | +42 | +2.8% | 19,500 |
| 2017/08/29 | 1,450 | 1,550 | 1,407 | 1,481 | +17 | +1.2% | 19,200 |
1901～
1950
件表示中 / 3768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 | 220,000円 | -0.5% | -17.2% | 0.68% | 5.73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 | 64,100円 | -8.4% | +11.1% | 0.00% | 6.31倍 | 1.23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 | 126,600円 | +15.9% | +9.0% | 0.63% | 28.92倍 | 1.35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 | 77,500円 | +2.3% | +13.5% | 5.29% | 17.67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 | 178,000円 | +2.1% | +12.1% | 1.12% | 8.66倍 | 1.51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
