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 |
---|---|---|---|---|---|---|---|
2021/09/08 | 2,931 | 3,020 | 2,910 | 2,972 | +53 | +1.8% | 107,500 |
2021/09/07 | 2,800 | 2,929 | 2,800 | 2,919 | +141 | +5.1% | 129,000 |
2021/09/06 | 2,760 | 2,785 | 2,739 | 2,778 | +68 | +2.5% | 65,100 |
2021/09/03 | 2,662 | 2,745 | 2,662 | 2,710 | +48 | +1.8% | 92,800 |
2021/09/02 | 2,668 | 2,676 | 2,616 | 2,662 | -1 | ±0% | 41,900 |
2021/09/01 | 2,704 | 2,748 | 2,641 | 2,663 | -41 | -1.5% | 69,000 |
2021/08/31 | 2,630 | 2,720 | 2,620 | 2,704 | +100 | +3.8% | 92,900 |
2021/08/30 | 2,503 | 2,604 | 2,503 | 2,604 | +139 | +5.6% | 104,800 |
2021/08/27 | 2,500 | 2,500 | 2,426 | 2,465 | -23 | -0.9% | 193,200 |
2021/08/26 | 2,454 | 2,488 | 2,433 | 2,488 | +19 | +0.8% | 31,800 |
2021/08/25 | 2,444 | 2,489 | 2,424 | 2,469 | +65 | +2.7% | 51,400 |
2021/08/24 | 2,352 | 2,416 | 2,349 | 2,404 | +76 | +3.3% | 44,200 |
2021/08/23 | 2,303 | 2,367 | 2,300 | 2,328 | +30 | +1.3% | 71,700 |
2021/08/20 | 2,330 | 2,345 | 2,285 | 2,298 | -22 | -0.9% | 133,400 |
2021/08/19 | 2,411 | 2,412 | 2,320 | 2,320 | -95 | -3.9% | 57,000 |
2021/08/18 | 2,415 | 2,451 | 2,299 | 2,415 | -63 | -2.5% | 114,800 |
2021/08/17 | 2,546 | 2,624 | 2,469 | 2,478 | -35 | -1.4% | 80,800 |
2021/08/16 | 2,547 | 2,560 | 2,472 | 2,513 | -35 | -1.4% | 96,600 |
2021/08/13 | 2,450 | 2,550 | 2,403 | 2,548 | +96 | +3.9% | 142,800 |
2021/08/12 | 2,354 | 2,470 | 2,340 | 2,452 | +99 | +4.2% | 96,400 |
2021/08/11 | 2,380 | 2,380 | 2,282 | 2,353 | -22 | -0.9% | 121,000 |
2021/08/10 | 2,266 | 2,388 | 2,236 | 2,375 | +134 | +6% | 158,600 |
2021/08/06 | 2,227 | 2,243 | 2,207 | 2,241 | +10 | +0.4% | 65,300 |
2021/08/05 | 2,252 | 2,281 | 2,207 | 2,231 | -49 | -2.1% | 29,400 |
2021/08/04 | 2,270 | 2,299 | 2,250 | 2,280 | +16 | +0.7% | 35,600 |
2021/08/03 | 2,253 | 2,270 | 2,240 | 2,264 | +9 | +0.4% | 23,000 |
2021/08/02 | 2,213 | 2,260 | 2,213 | 2,255 | +42 | +1.9% | 41,600 |
2021/07/30 | 2,241 | 2,241 | 2,201 | 2,213 | -34 | -1.5% | 54,300 |
2021/07/29 | 2,227 | 2,247 | 2,204 | 2,247 | +44 | +2% | 25,400 |
2021/07/28 | 2,221 | 2,227 | 2,191 | 2,203 | -41 | -1.8% | 30,800 |
2021/07/27 | 2,216 | 2,249 | 2,209 | 2,244 | +34 | +1.5% | 21,900 |
2021/07/26 | 2,186 | 2,210 | 2,178 | 2,210 | +68 | +3.2% | 25,900 |
2021/07/21 | 2,145 | 2,167 | 2,130 | 2,142 | +27 | +1.3% | 49,300 |
2021/07/20 | 2,140 | 2,153 | 2,114 | 2,115 | -46 | -2.1% | 47,000 |
2021/07/19 | 2,210 | 2,225 | 2,149 | 2,161 | -66 | -3% | 48,800 |
2021/07/16 | 2,192 | 2,245 | 2,190 | 2,227 | +27 | +1.2% | 42,300 |
2021/07/15 | 2,217 | 2,222 | 2,192 | 2,200 | -20 | -0.9% | 17,800 |
2021/07/14 | 2,242 | 2,260 | 2,215 | 2,220 | -37 | -1.6% | 30,700 |
2021/07/13 | 2,200 | 2,266 | 2,197 | 2,257 | +69 | +3.2% | 57,300 |
2021/07/12 | 2,189 | 2,214 | 2,170 | 2,188 | +8 | +0.4% | 37,300 |
2021/07/09 | 2,140 | 2,196 | 2,121 | 2,180 | -3 | -0.1% | 55,900 |
2021/07/08 | 2,184 | 2,225 | 2,183 | 2,183 | +2 | +0.1% | 30,500 |
2021/07/07 | 2,198 | 2,225 | 2,180 | 2,181 | -43 | -1.9% | 32,900 |
2021/07/06 | 2,249 | 2,253 | 2,210 | 2,224 | -18 | -0.8% | 26,200 |
2021/07/05 | 2,258 | 2,287 | 2,211 | 2,242 | +31 | +1.4% | 51,300 |
2021/07/02 | 2,165 | 2,224 | 2,161 | 2,211 | +59 | +2.7% | 32,700 |
2021/07/01 | 2,229 | 2,255 | 2,152 | 2,152 | -73 | -3.3% | 59,200 |
2021/06/30 | 2,289 | 2,300 | 2,215 | 2,225 | -47 | -2.1% | 56,200 |
2021/06/29 | 2,232 | 2,306 | 2,232 | 2,272 | +41 | +1.8% | 75,500 |
2021/06/28 | 2,160 | 2,249 | 2,160 | 2,231 | +76 | +3.5% | 68,300 |
751~
800
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