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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 2,008 | 2,008 | 1,990 | 1,990 | -40 | -2% | 600 |
| 2024/05/28 | 2,020 | 2,034 | 2,011 | 2,030 | -6 | -0.3% | 1,100 |
| 2024/05/27 | 2,010 | 2,037 | 2,010 | 2,036 | +21 | +1% | 500 |
| 2024/05/24 | 2,016 | 2,016 | 2,015 | 2,015 | -1 | ±0% | 1,100 |
| 2024/05/23 | 2,001 | 2,045 | 1,981 | 2,016 | -9 | -0.4% | 1,100 |
| 2024/05/22 | 2,048 | 2,050 | 2,012 | 2,025 | -23 | -1.1% | 1,900 |
| 2024/05/21 | 1,994 | 2,048 | 1,994 | 2,048 | +73 | +3.7% | 2,500 |
| 2024/05/20 | 1,974 | 1,995 | 1,967 | 1,975 | +9 | +0.5% | 4,000 |
| 2024/05/17 | 1,975 | 1,975 | 1,961 | 1,966 | -21 | -1.1% | 1,300 |
| 2024/05/16 | 1,993 | 1,993 | 1,980 | 1,987 | -13 | -0.7% | 500 |
| 2024/05/15 | 2,008 | 2,017 | 1,990 | 2,000 | -7 | -0.3% | 2,800 |
| 2024/05/14 | 2,028 | 2,040 | 2,000 | 2,007 | -63 | -3% | 6,000 |
| 2024/05/13 | 2,069 | 2,077 | 2,052 | 2,070 | +1 | ±0% | 6,700 |
| 2024/05/10 | 2,058 | 2,069 | 2,058 | 2,069 | +9 | +0.4% | 4,400 |
| 2024/05/09 | 2,058 | 2,060 | 2,054 | 2,060 | +1 | ±0% | 1,900 |
| 2024/05/08 | 2,050 | 2,059 | 2,046 | 2,059 | +13 | +0.6% | 800 |
| 2024/05/07 | 2,043 | 2,073 | 2,043 | 2,046 | +21 | +1% | 2,100 |
| 2024/05/02 | 2,022 | 2,073 | 2,022 | 2,025 | +8 | +0.4% | 1,900 |
| 2024/05/01 | 2,042 | 2,045 | 2,017 | 2,017 | +1 | ±0% | 1,100 |
| 2024/04/30 | 2,015 | 2,065 | 2,015 | 2,016 | -49 | -2.4% | 2,100 |
| 2024/04/26 | 2,022 | 2,065 | 2,021 | 2,065 | +12 | +0.6% | 900 |
| 2024/04/25 | 2,010 | 2,053 | 2,010 | 2,053 | -7 | -0.3% | 1,600 |
| 2024/04/24 | 2,085 | 2,085 | 2,060 | 2,060 | -19 | -0.9% | 1,100 |
| 2024/04/23 | 2,087 | 2,087 | 2,050 | 2,079 | +30 | +1.5% | 2,000 |
| 2024/04/22 | 2,065 | 2,065 | 2,030 | 2,049 | -11 | -0.5% | 2,800 |
| 2024/04/19 | 2,094 | 2,095 | 2,060 | 2,060 | -20 | -1% | 6,300 |
| 2024/04/18 | 2,053 | 2,093 | 2,053 | 2,080 | +35 | +1.7% | 7,200 |
| 2024/04/17 | 2,050 | 2,050 | 2,040 | 2,045 | +10 | +0.5% | 3,900 |
| 2024/04/16 | 2,054 | 2,055 | 2,023 | 2,035 | -22 | -1.1% | 2,000 |
| 2024/04/15 | 2,004 | 2,060 | 2,004 | 2,057 | +7 | +0.3% | 3,400 |
| 2024/04/12 | 2,040 | 2,070 | 2,040 | 2,050 | ±0 | ±0% | 1,200 |
| 2024/04/11 | 2,038 | 2,065 | 2,025 | 2,050 | +10 | +0.5% | 4,300 |
| 2024/04/10 | 2,021 | 2,045 | 2,021 | 2,040 | +20 | +1% | 1,900 |
| 2024/04/09 | 2,001 | 2,065 | 2,000 | 2,020 | +18 | +0.9% | 11,200 |
| 2024/04/08 | 2,010 | 2,010 | 1,997 | 2,002 | +4 | +0.2% | 1,300 |
| 2024/04/05 | 2,001 | 2,001 | 1,969 | 1,998 | -3 | -0.1% | 1,600 |
| 2024/04/04 | 2,005 | 2,005 | 1,975 | 2,001 | -4 | -0.2% | 3,900 |
| 2024/04/03 | 1,985 | 2,005 | 1,981 | 2,005 | +20 | +1% | 500 |
| 2024/04/02 | 1,996 | 1,996 | 1,985 | 1,985 | +4 | +0.2% | 300 |
| 2024/04/01 | 1,978 | 2,044 | 1,978 | 1,981 | +12 | +0.6% | 4,500 |
| 2024/03/29 | 1,968 | 1,969 | 1,968 | 1,969 | +21 | +1.1% | 600 |
| 2024/03/28 | 1,951 | 1,952 | 1,948 | 1,948 | -22 | -1.1% | 1,100 |
| 2024/03/27 | 1,974 | 1,974 | 1,965 | 1,970 | -2 | -0.1% | 400 |
| 2024/03/26 | 1,979 | 1,982 | 1,972 | 1,972 | +2 | +0.1% | 1,400 |
| 2024/03/25 | 1,979 | 1,980 | 1,970 | 1,970 | +8 | +0.4% | 1,600 |
| 2024/03/22 | 1,970 | 1,975 | 1,962 | 1,962 | +7 | +0.4% | 1,000 |
| 2024/03/21 | 1,942 | 1,969 | 1,942 | 1,955 | +15 | +0.8% | 4,100 |
| 2024/03/19 | 1,950 | 1,958 | 1,940 | 1,940 | -10 | -0.5% | 2,100 |
| 2024/03/18 | 1,939 | 1,950 | 1,939 | 1,950 | +30 | +1.6% | 4,700 |
| 2024/03/15 | 1,922 | 1,922 | 1,920 | 1,920 | -2 | -0.1% | 500 |
251～
300
件表示中 / 3715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 | 205,100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 | 71,500円 | -8.4% | +11.1% | 0.00% | 7.04倍 | 1.37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 | 121,600円 | +15.9% | +9.0% | 0.66% | 27.79倍 | 1.30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 | 76,900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 | 52,900円 | +9.6% | +85.7% | 1.89% | 21.11倍 | 0.57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
