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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 93 | 94 | 88 | 94 | +1 | +1.1% | 58,000 |
| 2016/04/19 | 92 | 93 | 92 | 93 | +1 | +1.1% | 13,000 |
| 2016/04/18 | 90 | 94 | 90 | 92 | ±0 | ±0% | 17,000 |
| 2016/04/15 | 91 | 93 | 91 | 92 | -1 | -1.1% | 10,000 |
| 2016/04/14 | 91 | 99 | 90 | 93 | +3 | +3.3% | 129,000 |
| 2016/04/13 | 91 | 91 | 89 | 90 | ±0 | ±0% | 19,000 |
| 2016/04/12 | 88 | 91 | 88 | 90 | ±0 | ±0% | 5,000 |
| 2016/04/11 | 89 | 90 | 88 | 90 | ±0 | ±0% | 7,000 |
| 2016/04/08 | 88 | 90 | 87 | 90 | -1 | -1.1% | 21,000 |
| 2016/04/07 | 92 | 92 | 89 | 91 | -2 | -2.2% | 7,000 |
| 2016/04/06 | 88 | 93 | 86 | 93 | +4 | +4.5% | 24,000 |
| 2016/04/05 | 88 | 90 | 87 | 89 | -4 | -4.3% | 30,000 |
| 2016/04/04 | 92 | 94 | 92 | 93 | -2 | -2.1% | 5,000 |
| 2016/04/01 | 95 | 95 | 92 | 95 | -2 | -2.1% | 35,000 |
| 2016/03/31 | 97 | 98 | 97 | 97 | ±0 | ±0% | 8,000 |
| 2016/03/30 | 97 | 98 | 97 | 97 | ±0 | ±0% | 11,000 |
| 2016/03/29 | 99 | 99 | 96 | 97 | -1 | -1% | 5,000 |
| 2016/03/28 | 98 | 98 | 98 | 98 | +2 | +2.1% | 20,000 |
| 2016/03/25 | 95 | 97 | 95 | 96 | -1 | -1% | 19,000 |
| 2016/03/24 | 95 | 97 | 95 | 97 | ±0 | ±0% | 7,000 |
| 2016/03/23 | 97 | 97 | 96 | 97 | +1 | +1% | 6,000 |
| 2016/03/22 | 95 | 96 | 95 | 96 | +1 | +1.1% | 5,000 |
| 2016/03/18 | 96 | 96 | 94 | 95 | -1 | -1% | 45,000 |
| 2016/03/17 | 97 | 97 | 96 | 96 | -1 | -1% | 19,000 |
| 2016/03/16 | 97 | 97 | 97 | 97 | +1 | +1% | 10,000 |
| 2016/03/15 | 97 | 97 | 96 | 96 | ±0 | ±0% | 3,000 |
| 2016/03/14 | 96 | 97 | 95 | 96 | ±0 | ±0% | 30,000 |
| 2016/03/11 | 95 | 96 | 95 | 96 | +1 | +1.1% | 9,000 |
| 2016/03/10 | 95 | 96 | 94 | 95 | ±0 | ±0% | 27,000 |
| 2016/03/09 | 96 | 98 | 94 | 95 | -2 | -2.1% | 71,000 |
| 2016/03/08 | 97 | 97 | 95 | 97 | ±0 | ±0% | 13,000 |
| 2016/03/07 | 99 | 99 | 97 | 97 | -1 | -1% | 21,000 |
| 2016/03/04 | 95 | 100 | 92 | 98 | +3 | +3.2% | 111,000 |
| 2016/03/03 | 94 | 95 | 93 | 95 | ±0 | ±0% | 35,000 |
| 2016/03/02 | 95 | 95 | 92 | 95 | +3 | +3.3% | 62,000 |
| 2016/03/01 | 89 | 92 | 88 | 92 | +1 | +1.1% | 31,000 |
| 2016/02/29 | 91 | 91 | 91 | 91 | +1 | +1.1% | 2,000 |
| 2016/02/26 | 90 | 92 | 88 | 90 | +1 | +1.1% | 25,000 |
| 2016/02/25 | 88 | 90 | 87 | 89 | ±0 | ±0% | 18,000 |
| 2016/02/24 | 89 | 89 | 89 | 89 | ±0 | ±0% | 3,000 |
| 2016/02/23 | 88 | 90 | 87 | 89 | +2 | +2.3% | 45,000 |
| 2016/02/22 | 85 | 87 | 85 | 87 | +1 | +1.2% | 36,000 |
| 2016/02/19 | 86 | 86 | 84 | 86 | ±0 | ±0% | 12,000 |
| 2016/02/18 | 85 | 86 | 85 | 86 | +3 | +3.6% | 17,000 |
| 2016/02/17 | 85 | 85 | 82 | 83 | -2 | -2.4% | 13,000 |
| 2016/02/16 | 83 | 85 | 83 | 85 | +3 | +3.7% | 93,000 |
| 2016/02/15 | 79 | 82 | 79 | 82 | +5 | +6.5% | 28,000 |
| 2016/02/12 | 78 | 78 | 75 | 77 | -6 | -7.2% | 135,000 |
| 2016/02/10 | 85 | 85 | 79 | 83 | -2 | -2.4% | 86,000 |
| 2016/02/09 | 85 | 85 | 83 | 85 | -5 | -5.6% | 15,000 |
2101～
2150
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
