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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 1,925 | 1,935 | 1,920 | 1,928 | -17 | -0.9% | 2,000 |
| 2023/11/14 | 1,925 | 1,945 | 1,925 | 1,945 | +24 | +1.2% | 600 |
| 2023/11/13 | 1,921 | 1,930 | 1,921 | 1,921 | -5 | -0.3% | 3,500 |
| 2023/11/10 | 1,926 | 1,926 | 1,915 | 1,926 | -1 | -0.1% | 400 |
| 2023/11/09 | 1,928 | 1,928 | 1,927 | 1,927 | +22 | +1.2% | 400 |
| 2023/11/08 | 1,924 | 1,924 | 1,905 | 1,905 | - | - | 2,100 |
| 2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/06 | 1,923 | 1,925 | 1,923 | 1,924 | +2 | +0.1% | 900 |
| 2023/11/02 | 1,921 | 1,924 | 1,921 | 1,922 | +1 | +0.1% | 2,200 |
| 2023/11/01 | 1,921 | 1,921 | 1,921 | 1,921 | - | - | 500 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 1,921 | 1,921 | 1,921 | 1,921 | +6 | +0.3% | 200 |
| 2023/10/27 | 1,919 | 1,919 | 1,915 | 1,915 | -2 | -0.1% | 200 |
301～
350
件表示中 / 3673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 | 195,000円 | +11.4% | +77.3% | 0.77% | 4.25倍 | 0.36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 |
| カナレ電気 | 146,800円 | +4.3% | +2.3% | 3.88% | 9.53倍 | 0.56倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
| 東邦鉛 | 52,600円 | -2.9% | - | 0.00% | - | 1.06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 | 81,800円 | +15.9% | +9.0% | 0.98% | 18.69倍 | 0.89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 | 74,500円 | +30.5% | - | 5.50% | 29.00倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
