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 |
|---|---|---|---|---|---|---|---|
| 2016/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/06 | 85 | 87 | 83 | 87 | +2 | +2.4% | 13,000 |
| 2016/06/03 | 84 | 86 | 84 | 85 | ±0 | ±0% | 14,000 |
| 2016/06/02 | 86 | 86 | 85 | 85 | ±0 | ±0% | 9,000 |
| 2016/06/01 | 87 | 87 | 82 | 85 | -2 | -2.3% | 49,000 |
| 2016/05/31 | 87 | 87 | 86 | 87 | ±0 | ±0% | 5,000 |
| 2016/05/30 | 85 | 87 | 85 | 87 | ±0 | ±0% | 4,000 |
| 2016/05/27 | 87 | 87 | 87 | 87 | ±0 | ±0% | 12,000 |
| 2016/05/26 | 87 | 87 | 86 | 87 | ±0 | ±0% | 5,000 |
| 2016/05/25 | 86 | 87 | 85 | 87 | +1 | +1.2% | 4,000 |
| 2016/05/24 | 85 | 86 | 85 | 86 | +1 | +1.2% | 4,000 |
| 2016/05/23 | 85 | 87 | 83 | 85 | -1 | -1.2% | 23,000 |
| 2016/05/20 | 85 | 86 | 85 | 86 | ±0 | ±0% | 17,000 |
| 2016/05/19 | 86 | 86 | 85 | 86 | ±0 | ±0% | 4,000 |
| 2016/05/18 | 86 | 86 | 82 | 86 | ±0 | ±0% | 42,000 |
| 2016/05/17 | 87 | 87 | 86 | 86 | -1 | -1.1% | 9,000 |
| 2016/05/16 | 85 | 87 | 85 | 87 | +5 | +6.1% | 52,000 |
| 2016/05/13 | 87 | 89 | 76 | 82 | -5 | -5.7% | 121,000 |
| 2016/05/12 | 88 | 88 | 85 | 87 | -2 | -2.2% | 112,000 |
| 2016/05/11 | 95 | 95 | 85 | 89 | -6 | -6.3% | 96,000 |
| 2016/05/10 | 91 | 95 | 91 | 95 | +5 | +5.6% | 43,000 |
| 2016/05/09 | 91 | 92 | 87 | 90 | ±0 | ±0% | 44,000 |
| 2016/05/06 | 89 | 90 | 89 | 90 | +1 | +1.1% | 2,000 |
| 2016/05/02 | 88 | 89 | 88 | 89 | -2 | -2.2% | 24,000 |
| 2016/04/28 | 96 | 97 | 90 | 91 | -2 | -2.2% | 102,000 |
| 2016/04/27 | 95 | 95 | 92 | 93 | -2 | -2.1% | 44,000 |
| 2016/04/26 | 93 | 95 | 93 | 95 | ±0 | ±0% | 18,000 |
| 2016/04/25 | 94 | 95 | 93 | 95 | +1 | +1.1% | 27,000 |
| 2016/04/22 | 93 | 94 | 92 | 94 | +1 | +1.1% | 9,000 |
| 2016/04/21 | 93 | 94 | 93 | 93 | -1 | -1.1% | 9,000 |
| 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 |
2201～
2250
件表示中 / 3716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 | 205,300円 | -0.5% | -17.2% | 0.73% | 5.35倍 | 0.37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 | 69,700円 | -8.4% | +11.1% | 0.00% | 6.86倍 | 1.34倍 |
|
鉛製錬大手で亜鉛は撤退。投資してきた豪州鉱山も撤退。環境・リサイクル事業で経営再建へ |
| アサカ理研 | 122,200円 | +15.9% | +9.0% | 0.65% | 27.93倍 | 1.31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 | 76,700円 | - | - | - | - | 1.22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 |
| ＪＭＡＣＳ | 56,100円 | +9.6% | +85.7% | 1.78% | 22.39倍 | 0.60倍 |
|
計装・制御用が主体の電線中堅。ＦＡ事業撤退し本業回帰。電線の小ロット対応・短納期化推進 |
市場注目の銘柄
チャート関連のコラム
