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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,829 | 1,829 | 1,827 | 1,827 | -2 | -0.1% | 400 |
| 2025/01/08 | 1,806 | 1,829 | 1,776 | 1,829 | +23 | +1.3% | 1,300 |
| 2025/01/07 | 1,829 | 1,829 | 1,806 | 1,806 | ±0 | ±0% | 1,000 |
| 2025/01/06 | 1,828 | 1,829 | 1,805 | 1,806 | -3 | -0.2% | 1,000 |
| 2024/12/30 | 1,824 | 1,829 | 1,809 | 1,809 | -6 | -0.3% | 800 |
| 2024/12/27 | 1,814 | 1,815 | 1,805 | 1,815 | +20 | +1.1% | 400 |
| 2024/12/26 | 1,796 | 1,829 | 1,795 | 1,795 | ±0 | ±0% | 1,000 |
| 2024/12/25 | 1,800 | 1,800 | 1,795 | 1,795 | -5 | -0.3% | 200 |
| 2024/12/24 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 300 |
| 2024/12/23 | 1,783 | 1,823 | 1,783 | 1,800 | +23 | +1.3% | 900 |
| 2024/12/20 | 1,829 | 1,829 | 1,776 | 1,777 | - | - | 1,000 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 1,787 | 1,829 | 1,780 | 1,829 | +52 | +2.9% | 2,500 |
| 2024/12/17 | 1,768 | 1,777 | 1,766 | 1,777 | ±0 | ±0% | 700 |
| 2024/12/16 | 1,778 | 1,779 | 1,765 | 1,777 | +14 | +0.8% | 1,500 |
| 2024/12/13 | 1,771 | 1,771 | 1,763 | 1,763 | -36 | -2% | 800 |
| 2024/12/12 | 1,796 | 1,799 | 1,796 | 1,799 | +22 | +1.2% | 400 |
| 2024/12/11 | 1,744 | 1,777 | 1,744 | 1,777 | +31 | +1.8% | 400 |
| 2024/12/10 | 1,739 | 1,800 | 1,739 | 1,746 | -25 | -1.4% | 3,600 |
| 2024/12/09 | 1,825 | 1,825 | 1,771 | 1,771 | -48 | -2.6% | 3,500 |
| 2024/12/06 | 1,821 | 1,821 | 1,819 | 1,819 | -30 | -1.6% | 400 |
| 2024/12/05 | 1,803 | 1,849 | 1,749 | 1,849 | +33 | +1.8% | 1,400 |
| 2024/12/04 | 1,817 | 1,817 | 1,810 | 1,816 | ±0 | ±0% | 2,600 |
| 2024/12/03 | 1,811 | 1,816 | 1,810 | 1,816 | -32 | -1.7% | 1,100 |
| 2024/12/02 | 1,849 | 1,849 | 1,848 | 1,848 | +28 | +1.5% | 300 |
| 2024/11/29 | 1,811 | 1,820 | 1,811 | 1,820 | +2 | +0.1% | 600 |
| 2024/11/28 | 1,826 | 1,830 | 1,818 | 1,818 | -8 | -0.4% | 3,900 |
| 2024/11/27 | 1,828 | 1,828 | 1,826 | 1,826 | -2 | -0.1% | 1,000 |
| 2024/11/26 | 1,826 | 1,828 | 1,826 | 1,828 | - | - | 600 |
| 2024/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/22 | 1,857 | 1,857 | 1,824 | 1,824 | -8 | -0.4% | 500 |
| 2024/11/21 | 1,832 | 1,832 | 1,832 | 1,832 | +9 | +0.5% | 700 |
| 2024/11/20 | 1,851 | 1,851 | 1,823 | 1,823 | -26 | -1.4% | 2,500 |
| 2024/11/19 | 1,815 | 1,849 | 1,802 | 1,849 | +34 | +1.9% | 1,200 |
| 2024/11/18 | 1,799 | 1,855 | 1,790 | 1,815 | -5 | -0.3% | 3,500 |
| 2024/11/15 | 1,861 | 1,861 | 1,798 | 1,820 | -1 | -0.1% | 2,600 |
| 2024/11/14 | 1,712 | 1,895 | 1,712 | 1,821 | +149 | +8.9% | 20,700 |
| 2024/11/13 | 1,673 | 1,700 | 1,670 | 1,672 | +15 | +0.9% | 6,300 |
| 2024/11/12 | 1,670 | 1,690 | 1,657 | 1,657 | -8 | -0.5% | 2,600 |
| 2024/11/11 | 1,668 | 1,668 | 1,661 | 1,665 | +7 | +0.4% | 1,200 |
| 2024/11/08 | 1,668 | 1,668 | 1,658 | 1,658 | -4 | -0.2% | 700 |
| 2024/11/07 | 1,660 | 1,662 | 1,660 | 1,662 | +5 | +0.3% | 200 |
| 2024/11/06 | 1,657 | 1,657 | 1,657 | 1,657 | +3 | +0.2% | 200 |
| 2024/11/05 | 1,654 | 1,654 | 1,654 | 1,654 | -10 | -0.6% | 200 |
| 2024/11/01 | 1,670 | 1,670 | 1,664 | 1,664 | -16 | -1% | 400 |
| 2024/10/31 | 1,669 | 1,680 | 1,669 | 1,680 | +18 | +1.1% | 600 |
| 2024/10/30 | 1,684 | 1,684 | 1,662 | 1,662 | -18 | -1.1% | 6,300 |
| 2024/10/29 | 1,683 | 1,685 | 1,680 | 1,680 | -1 | -0.1% | 900 |
| 2024/10/28 | 1,681 | 1,681 | 1,681 | 1,681 | +1 | +0.1% | 100 |
| 2024/10/25 | 1,683 | 1,684 | 1,680 | 1,680 | -4 | -0.2% | 1,600 |
151～
200
件表示中 / 3766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 | 216,100円 | -0.5% | -17.2% | 0.69% | 5.63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 | 63,400円 | -8.4% | +11.1% | 0.00% | 6.24倍 | 1.22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 | 129,700円 | +15.9% | +9.0% | 0.62% | 29.63倍 | 1.39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 | 77,000円 | +2.3% | +13.5% | 5.32% | 17.56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 | 177,300円 | +2.1% | +12.1% | 1.13% | 8.63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
