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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 107 | 107 | 105 | 106 | ±0 | ±0% | 130,000 |
| 2016/08/19 | 105 | 110 | 103 | 106 | ±0 | ±0% | 535,000 |
| 2016/08/18 | 109 | 119 | 105 | 106 | +6 | +6% | 1,977,000 |
| 2016/08/17 | 105 | 107 | 99 | 100 | -6 | -5.7% | 323,000 |
| 2016/08/16 | 108 | 110 | 104 | 106 | -6 | -5.4% | 652,000 |
| 2016/08/15 | 99 | 124 | 99 | 112 | +14 | +14.3% | 4,223,000 |
| 2016/08/12 | 107 | 107 | 96 | 98 | -12 | -10.9% | 1,030,000 |
| 2016/08/10 | 86 | 116 | 85 | 110 | +24 | +27.9% | 2,053,000 |
| 2016/08/09 | 85 | 86 | 85 | 86 | -1 | -1.1% | 35,000 |
| 2016/08/08 | 86 | 87 | 86 | 87 | +1 | +1.2% | 53,000 |
| 2016/08/05 | 84 | 86 | 84 | 86 | +3 | +3.6% | 25,000 |
| 2016/08/04 | 85 | 85 | 83 | 83 | -1 | -1.2% | 23,000 |
| 2016/08/03 | 84 | 85 | 84 | 84 | ±0 | ±0% | 23,000 |
| 2016/08/02 | 84 | 84 | 84 | 84 | -1 | -1.2% | 15,000 |
| 2016/08/01 | 85 | 85 | 84 | 85 | ±0 | ±0% | 11,000 |
| 2016/07/29 | 84 | 85 | 84 | 85 | +1 | +1.2% | 38,000 |
| 2016/07/28 | 86 | 86 | 84 | 84 | -2 | -2.3% | 38,000 |
| 2016/07/27 | 85 | 86 | 84 | 86 | +1 | +1.2% | 77,000 |
| 2016/07/26 | 86 | 86 | 85 | 85 | -1 | -1.2% | 27,000 |
| 2016/07/25 | 86 | 86 | 85 | 86 | -1 | -1.1% | 20,000 |
| 2016/07/22 | 85 | 87 | 85 | 87 | +2 | +2.4% | 36,000 |
| 2016/07/21 | 84 | 85 | 84 | 85 | +1 | +1.2% | 21,000 |
| 2016/07/20 | 86 | 86 | 84 | 84 | -2 | -2.3% | 14,000 |
| 2016/07/19 | 85 | 86 | 84 | 86 | +2 | +2.4% | 47,000 |
| 2016/07/15 | 85 | 85 | 84 | 84 | -1 | -1.2% | 26,000 |
| 2016/07/14 | 84 | 85 | 84 | 85 | ±0 | ±0% | 15,000 |
| 2016/07/13 | 85 | 85 | 84 | 85 | ±0 | ±0% | 18,000 |
| 2016/07/12 | 84 | 85 | 84 | 85 | +1 | +1.2% | 24,000 |
| 2016/07/11 | 84 | 84 | 82 | 84 | +1 | +1.2% | 24,000 |
| 2016/07/08 | 81 | 83 | 81 | 83 | +3 | +3.8% | 46,000 |
| 2016/07/07 | 80 | 81 | 80 | 80 | -1 | -1.2% | 17,000 |
| 2016/07/06 | 80 | 81 | 80 | 81 | -1 | -1.2% | 7,000 |
| 2016/07/05 | 81 | 83 | 81 | 82 | - | - | 10,000 |
| 2016/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/01 | 83 | 83 | 83 | 83 | ±0 | ±0% | 1,000 |
| 2016/06/30 | 83 | 84 | 83 | 83 | ±0 | ±0% | 7,000 |
| 2016/06/29 | 84 | 84 | 81 | 83 | +1 | +1.2% | 15,000 |
| 2016/06/28 | 80 | 82 | 80 | 82 | +2 | +2.5% | 3,000 |
| 2016/06/27 | 78 | 82 | 78 | 80 | -1 | -1.2% | 23,000 |
| 2016/06/24 | 85 | 85 | 78 | 81 | -2 | -2.4% | 44,000 |
| 2016/06/23 | 82 | 86 | 82 | 83 | ±0 | ±0% | 31,000 |
| 2016/06/22 | 85 | 85 | 83 | 83 | -2 | -2.4% | 7,000 |
| 2016/06/21 | 85 | 85 | 83 | 85 | +1 | +1.2% | 5,000 |
| 2016/06/20 | 85 | 85 | 84 | 84 | +1 | +1.2% | 2,000 |
| 2016/06/17 | 82 | 84 | 82 | 83 | +3 | +3.8% | 19,000 |
| 2016/06/16 | 85 | 86 | 80 | 80 | -7 | -8% | 36,000 |
| 2016/06/15 | 85 | 87 | 85 | 87 | ±0 | ±0% | 19,000 |
| 2016/06/14 | 85 | 87 | 84 | 87 | +2 | +2.4% | 36,000 |
| 2016/06/13 | 86 | 86 | 85 | 85 | - | - | 74,000 |
| 2016/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2201～
2250
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
