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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,887 | 1,887 | 1,887 | 1,887 | ±0 | ±0% | 400 |
| 2024/01/30 | 1,868 | 1,887 | 1,868 | 1,887 | +5 | +0.3% | 2,800 |
| 2024/01/29 | 1,882 | 1,882 | 1,882 | 1,882 | ±0 | ±0% | 400 |
| 2024/01/26 | 1,880 | 1,882 | 1,879 | 1,882 | +3 | +0.2% | 400 |
| 2024/01/25 | 1,877 | 1,879 | 1,877 | 1,879 | +2 | +0.1% | 500 |
| 2024/01/24 | 1,878 | 1,878 | 1,875 | 1,877 | +2 | +0.1% | 1,100 |
| 2024/01/23 | 1,875 | 1,875 | 1,875 | 1,875 | +8 | +0.4% | 100 |
| 2024/01/22 | 1,876 | 1,876 | 1,848 | 1,867 | +8 | +0.4% | 3,400 |
| 2024/01/19 | 1,860 | 1,860 | 1,858 | 1,859 | -3 | -0.2% | 1,300 |
| 2024/01/18 | 1,863 | 1,868 | 1,859 | 1,862 | ±0 | ±0% | 1,100 |
| 2024/01/17 | 1,872 | 1,872 | 1,861 | 1,862 | -8 | -0.4% | 1,200 |
| 2024/01/16 | 1,880 | 1,880 | 1,870 | 1,870 | -15 | -0.8% | 3,100 |
| 2024/01/15 | 1,876 | 1,890 | 1,873 | 1,885 | -4 | -0.2% | 2,900 |
| 2024/01/12 | 1,920 | 1,926 | 1,886 | 1,889 | ±0 | ±0% | 1,700 |
| 2024/01/11 | 1,891 | 1,900 | 1,889 | 1,889 | -6 | -0.3% | 1,900 |
| 2024/01/10 | 1,870 | 1,895 | 1,870 | 1,895 | +25 | +1.3% | 4,000 |
| 2024/01/09 | 1,871 | 1,882 | 1,870 | 1,870 | ±0 | ±0% | 3,900 |
| 2024/01/05 | 1,864 | 1,870 | 1,863 | 1,870 | +7 | +0.4% | 3,800 |
| 2024/01/04 | 1,882 | 1,883 | 1,863 | 1,863 | +8 | +0.4% | 3,000 |
| 2023/12/29 | 1,879 | 1,881 | 1,855 | 1,855 | -23 | -1.2% | 1,400 |
| 2023/12/28 | 1,879 | 1,879 | 1,878 | 1,878 | +13 | +0.7% | 500 |
| 2023/12/27 | 1,877 | 1,877 | 1,801 | 1,865 | -5 | -0.3% | 7,200 |
| 2023/12/26 | 1,870 | 1,870 | 1,870 | 1,870 | ±0 | ±0% | 2,400 |
| 2023/12/25 | 1,874 | 1,874 | 1,869 | 1,870 | -12 | -0.6% | 5,400 |
| 2023/12/22 | 1,884 | 1,884 | 1,882 | 1,882 | +11 | +0.6% | 1,800 |
| 2023/12/21 | 1,873 | 1,873 | 1,871 | 1,871 | -9 | -0.5% | 2,900 |
| 2023/12/20 | 1,874 | 1,880 | 1,873 | 1,880 | +7 | +0.4% | 1,800 |
| 2023/12/19 | 1,877 | 1,877 | 1,873 | 1,873 | -4 | -0.2% | 500 |
| 2023/12/18 | 1,884 | 1,884 | 1,877 | 1,877 | +1 | +0.1% | 2,700 |
| 2023/12/15 | 1,884 | 1,884 | 1,876 | 1,876 | -8 | -0.4% | 1,000 |
| 2023/12/14 | 1,874 | 1,884 | 1,874 | 1,884 | +7 | +0.4% | 1,200 |
| 2023/12/13 | 1,875 | 1,889 | 1,874 | 1,877 | +2 | +0.1% | 3,300 |
| 2023/12/12 | 1,890 | 1,890 | 1,875 | 1,875 | ±0 | ±0% | 2,200 |
| 2023/12/11 | 1,876 | 1,889 | 1,875 | 1,875 | ±0 | ±0% | 3,200 |
| 2023/12/08 | 1,888 | 1,888 | 1,874 | 1,875 | -13 | -0.7% | 5,000 |
| 2023/12/07 | 1,895 | 1,895 | 1,886 | 1,888 | -12 | -0.6% | 1,800 |
| 2023/12/06 | 1,912 | 1,912 | 1,900 | 1,900 | - | - | 1,700 |
| 2023/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/04 | 1,880 | 1,919 | 1,874 | 1,911 | +31 | +1.6% | 2,600 |
| 2023/12/01 | 1,877 | 1,881 | 1,869 | 1,880 | +3 | +0.2% | 1,100 |
| 2023/11/30 | 1,880 | 1,880 | 1,875 | 1,877 | ±0 | ±0% | 1,900 |
| 2023/11/29 | 1,887 | 1,887 | 1,877 | 1,877 | -9 | -0.5% | 2,300 |
| 2023/11/28 | 1,888 | 1,888 | 1,886 | 1,886 | -2 | -0.1% | 600 |
| 2023/11/27 | 1,895 | 1,895 | 1,888 | 1,888 | -6 | -0.3% | 2,200 |
| 2023/11/24 | 1,900 | 1,900 | 1,890 | 1,894 | -4 | -0.2% | 2,800 |
| 2023/11/22 | 1,914 | 1,914 | 1,891 | 1,898 | -10 | -0.5% | 4,700 |
| 2023/11/21 | 1,908 | 1,908 | 1,908 | 1,908 | -12 | -0.6% | 400 |
| 2023/11/20 | 1,921 | 1,921 | 1,920 | 1,920 | - | - | 500 |
| 2023/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/16 | 1,921 | 1,921 | 1,920 | 1,920 | -8 | -0.4% | 800 |
201～
250
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
