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 |
---|---|---|---|---|---|---|---|
2021/06/25 | 2,144 | 2,159 | 2,129 | 2,155 | +26 | +1.2% | 24,200 |
2021/06/24 | 2,087 | 2,132 | 2,083 | 2,129 | +41 | +2% | 28,600 |
2021/06/23 | 2,134 | 2,134 | 2,074 | 2,088 | -31 | -1.5% | 35,100 |
2021/06/22 | 2,124 | 2,129 | 2,093 | 2,119 | +45 | +2.2% | 36,700 |
2021/06/21 | 2,049 | 2,120 | 2,023 | 2,074 | -40 | -1.9% | 87,700 |
2021/06/18 | 2,170 | 2,171 | 2,091 | 2,114 | -39 | -1.8% | 84,800 |
2021/06/17 | 2,080 | 2,163 | 2,072 | 2,153 | +103 | +5% | 175,000 |
2021/06/16 | 2,000 | 2,060 | 1,980 | 2,050 | +170 | +9% | 271,100 |
2021/06/15 | 1,890 | 1,890 | 1,851 | 1,880 | +23 | +1.2% | 33,700 |
2021/06/14 | 1,869 | 1,869 | 1,830 | 1,857 | -8 | -0.4% | 15,900 |
2021/06/11 | 1,895 | 1,895 | 1,865 | 1,865 | -23 | -1.2% | 17,100 |
2021/06/10 | 1,886 | 1,898 | 1,861 | 1,888 | +1 | +0.1% | 14,600 |
2021/06/09 | 1,875 | 1,887 | 1,833 | 1,887 | +24 | +1.3% | 14,700 |
2021/06/08 | 1,870 | 1,874 | 1,825 | 1,863 | -7 | -0.4% | 12,900 |
2021/06/07 | 1,865 | 1,892 | 1,856 | 1,870 | +5 | +0.3% | 18,500 |
2021/06/04 | 1,850 | 1,871 | 1,841 | 1,865 | +18 | +1% | 13,300 |
2021/06/03 | 1,884 | 1,884 | 1,843 | 1,847 | -38 | -2% | 30,900 |
2021/06/02 | 1,883 | 1,889 | 1,850 | 1,885 | +20 | +1.1% | 23,800 |
2021/06/01 | 1,834 | 1,865 | 1,825 | 1,865 | +44 | +2.4% | 15,000 |
2021/05/31 | 1,827 | 1,833 | 1,817 | 1,821 | +10 | +0.6% | 8,700 |
2021/05/28 | 1,829 | 1,829 | 1,802 | 1,811 | +29 | +1.6% | 10,000 |
2021/05/27 | 1,807 | 1,843 | 1,775 | 1,782 | -25 | -1.4% | 23,900 |
2021/05/26 | 1,831 | 1,869 | 1,783 | 1,807 | -31 | -1.7% | 30,900 |
2021/05/25 | 1,857 | 1,867 | 1,838 | 1,838 | -2 | -0.1% | 13,500 |
2021/05/24 | 1,884 | 1,898 | 1,825 | 1,840 | -28 | -1.5% | 25,200 |
2021/05/21 | 1,891 | 1,899 | 1,860 | 1,868 | -23 | -1.2% | 22,800 |
2021/05/20 | 1,870 | 1,930 | 1,860 | 1,891 | +21 | +1.1% | 40,700 |
2021/05/19 | 1,900 | 1,915 | 1,847 | 1,870 | -39 | -2% | 25,900 |
2021/05/18 | 1,811 | 1,915 | 1,801 | 1,909 | +98 | +5.4% | 81,600 |
2021/05/17 | 1,840 | 1,840 | 1,750 | 1,811 | +92 | +5.4% | 68,400 |
2021/05/14 | 1,708 | 1,741 | 1,685 | 1,719 | +58 | +3.5% | 16,400 |
2021/05/13 | 1,680 | 1,705 | 1,661 | 1,661 | -53 | -3.1% | 32,500 |
2021/05/12 | 1,797 | 1,797 | 1,675 | 1,714 | -52 | -2.9% | 27,000 |
2021/05/11 | 1,801 | 1,815 | 1,751 | 1,766 | -56 | -3.1% | 22,500 |
2021/05/10 | 1,800 | 1,850 | 1,789 | 1,822 | +41 | +2.3% | 43,800 |
2021/05/07 | 1,750 | 1,795 | 1,750 | 1,781 | +46 | +2.7% | 30,100 |
2021/05/06 | 1,713 | 1,743 | 1,698 | 1,735 | +56 | +3.3% | 15,100 |
2021/04/30 | 1,673 | 1,698 | 1,673 | 1,679 | +8 | +0.5% | 11,000 |
2021/04/28 | 1,721 | 1,725 | 1,671 | 1,671 | -50 | -2.9% | 19,900 |
2021/04/27 | 1,735 | 1,756 | 1,721 | 1,721 | -31 | -1.8% | 13,500 |
2021/04/26 | 1,712 | 1,768 | 1,710 | 1,752 | +56 | +3.3% | 26,700 |
2021/04/23 | 1,687 | 1,717 | 1,667 | 1,696 | +6 | +0.4% | 24,200 |
2021/04/22 | 1,710 | 1,711 | 1,687 | 1,690 | -16 | -0.9% | 14,500 |
2021/04/21 | 1,701 | 1,731 | 1,683 | 1,706 | +2 | +0.1% | 29,500 |
2021/04/20 | 1,701 | 1,730 | 1,693 | 1,704 | -22 | -1.3% | 21,700 |
2021/04/19 | 1,691 | 1,734 | 1,685 | 1,726 | +23 | +1.4% | 16,300 |
2021/04/16 | 1,733 | 1,733 | 1,700 | 1,703 | -28 | -1.6% | 7,800 |
2021/04/15 | 1,725 | 1,772 | 1,725 | 1,731 | +11 | +0.6% | 15,300 |
2021/04/14 | 1,730 | 1,746 | 1,707 | 1,720 | -10 | -0.6% | 9,500 |
2021/04/13 | 1,710 | 1,760 | 1,706 | 1,730 | +15 | +0.9% | 15,300 |
801~
850
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