白銅の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/11/22 | 2,431 | 2,447 | 2,392 | 2,410 | -40 | -1.6% | 53,900 |
2021/11/19 | 2,430 | 2,468 | 2,421 | 2,450 | +15 | +0.6% | 62,100 |
2021/11/18 | 2,445 | 2,480 | 2,422 | 2,435 | -10 | -0.4% | 84,400 |
2021/11/17 | 2,486 | 2,503 | 2,432 | 2,445 | -66 | -2.6% | 99,200 |
2021/11/16 | 2,545 | 2,545 | 2,485 | 2,511 | -58 | -2.3% | 129,900 |
2021/11/15 | 2,594 | 2,611 | 2,553 | 2,569 | +1 | ±0% | 90,700 |
2021/11/12 | 2,575 | 2,598 | 2,547 | 2,568 | -30 | -1.2% | 76,600 |
2021/11/11 | 2,660 | 2,687 | 2,534 | 2,598 | -282 | -9.8% | 153,400 |
2021/11/10 | 2,910 | 2,915 | 2,831 | 2,880 | -56 | -1.9% | 76,300 |
2021/11/09 | 2,960 | 2,988 | 2,925 | 2,936 | +26 | +0.9% | 48,000 |
2021/11/08 | 2,888 | 2,921 | 2,830 | 2,910 | +57 | +2% | 61,700 |
2021/11/05 | 3,005 | 3,020 | 2,853 | 2,853 | -192 | -6.3% | 82,100 |
2021/11/04 | 2,935 | 3,060 | 2,916 | 3,045 | +147 | +5.1% | 92,100 |
2021/11/02 | 3,000 | 3,000 | 2,891 | 2,898 | -80 | -2.7% | 40,200 |
2021/11/01 | 2,935 | 2,992 | 2,908 | 2,978 | +93 | +3.2% | 40,000 |
2021/10/29 | 2,887 | 2,926 | 2,883 | 2,885 | -23 | -0.8% | 33,900 |
2021/10/28 | 2,881 | 2,917 | 2,829 | 2,908 | -17 | -0.6% | 108,900 |
2021/10/27 | 3,000 | 3,000 | 2,891 | 2,925 | -55 | -1.8% | 44,700 |
2021/10/26 | 2,920 | 2,989 | 2,920 | 2,980 | +60 | +2.1% | 35,300 |
2021/10/25 | 2,863 | 2,945 | 2,843 | 2,920 | +39 | +1.4% | 43,200 |
2021/10/22 | 2,935 | 2,941 | 2,866 | 2,881 | -104 | -3.5% | 64,500 |
2021/10/21 | 3,025 | 3,065 | 2,981 | 2,985 | -75 | -2.5% | 68,300 |
2021/10/20 | 3,205 | 3,230 | 3,035 | 3,060 | -195 | -6% | 131,500 |
2021/10/19 | 3,345 | 3,345 | 3,180 | 3,255 | -20 | -0.6% | 97,900 |
2021/10/18 | 3,170 | 3,280 | 3,120 | 3,275 | +165 | +5.3% | 91,700 |
2021/10/15 | 3,065 | 3,120 | 3,050 | 3,110 | +80 | +2.6% | 31,400 |
2021/10/14 | 3,005 | 3,035 | 2,982 | 3,030 | -10 | -0.3% | 29,300 |
2021/10/13 | 3,150 | 3,155 | 3,025 | 3,040 | -65 | -2.1% | 61,600 |
2021/10/12 | 3,140 | 3,145 | 3,055 | 3,105 | +35 | +1.1% | 61,800 |
2021/10/11 | 3,000 | 3,070 | 2,980 | 3,070 | +100 | +3.4% | 48,300 |
2021/10/08 | 2,973 | 3,050 | 2,953 | 2,970 | +4 | +0.1% | 98,400 |
2021/10/07 | 3,030 | 3,030 | 2,944 | 2,966 | -44 | -1.5% | 75,000 |
2021/10/06 | 3,015 | 3,115 | 2,977 | 3,010 | +5 | +0.2% | 71,100 |
2021/10/05 | 2,909 | 3,025 | 2,863 | 3,005 | +11 | +0.4% | 126,000 |
2021/10/04 | 3,070 | 3,090 | 2,954 | 2,994 | -41 | -1.4% | 91,300 |
2021/10/01 | 3,100 | 3,100 | 2,975 | 3,035 | -90 | -2.9% | 115,500 |
2021/09/30 | 3,195 | 3,195 | 3,090 | 3,125 | -70 | -2.2% | 62,500 |
2021/09/29 | 3,190 | 3,235 | 3,105 | 3,195 | -105 | -3.2% | 107,100 |
2021/09/28 | 3,330 | 3,340 | 3,205 | 3,300 | +15 | +0.5% | 157,400 |
2021/09/27 | 3,445 | 3,445 | 3,270 | 3,285 | -130 | -3.8% | 126,200 |
2021/09/24 | 3,510 | 3,510 | 3,380 | 3,415 | +50 | +1.5% | 103,100 |
2021/09/22 | 3,390 | 3,390 | 3,215 | 3,365 | -40 | -1.2% | 134,500 |
2021/09/21 | 3,335 | 3,435 | 3,280 | 3,405 | -90 | -2.6% | 78,900 |
2021/09/17 | 3,430 | 3,530 | 3,415 | 3,495 | +125 | +3.7% | 168,600 |
2021/09/16 | 3,615 | 3,675 | 3,265 | 3,370 | -205 | -5.7% | 269,100 |
2021/09/15 | 3,590 | 3,765 | 3,525 | 3,575 | -155 | -4.2% | 297,400 |
2021/09/14 | 3,485 | 3,770 | 3,445 | 3,730 | +285 | +8.3% | 440,300 |
2021/09/13 | 3,220 | 3,600 | 3,220 | 3,445 | +255 | +8% | 350,100 |
2021/09/10 | 3,090 | 3,205 | 3,090 | 3,190 | +135 | +4.4% | 142,400 |
2021/09/09 | 2,928 | 3,055 | 2,928 | 3,055 | +83 | +2.8% | 84,700 |
701~
750
件表示中 / 6022件
類似銘柄と比較する
現在ご覧いただいている「白 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 |
---|---|---|---|---|---|---|---|---|
白 銅 | 238,700円 | +12.0% | +12.4% | 3.56% | 12.65倍 | 1.20倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向45%メド |
ソーダニッカ | 118,700円 | +4.2% | -23.5% | 2.70% | 14.58倍 | 0.92倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
明和産 | 65,200円 | +4.9% | -5.8% | 4.91% | 10.08倍 | 0.68倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
三共興 | 58,700円 | +8.1% | -1.7% | 4.60% | 10.20倍 | 0.47倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「DAKS」など欧米高級ブランドライセンスを保有 |
クリヤマHD | 119,700円 | +1.9% | +8.4% | 3.76% | 7.13倍 | 0.52倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素SCR事業 |
市場注目の銘柄
チャート関連のコラム