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 |
---|---|---|---|---|---|---|---|
2021/04/12 | 1,760 | 1,768 | 1,710 | 1,715 | -38 | -2.2% | 15,100 |
2021/04/09 | 1,675 | 1,764 | 1,675 | 1,753 | +72 | +4.3% | 29,000 |
2021/04/08 | 1,713 | 1,727 | 1,670 | 1,681 | -51 | -2.9% | 20,400 |
2021/04/07 | 1,713 | 1,737 | 1,710 | 1,732 | +21 | +1.2% | 13,700 |
2021/04/06 | 1,752 | 1,757 | 1,711 | 1,711 | -50 | -2.8% | 25,000 |
2021/04/05 | 1,798 | 1,798 | 1,727 | 1,761 | -30 | -1.7% | 40,900 |
2021/04/02 | 1,812 | 1,812 | 1,750 | 1,791 | -13 | -0.7% | 28,600 |
2021/04/01 | 1,771 | 1,824 | 1,764 | 1,804 | +22 | +1.2% | 54,700 |
2021/03/31 | 1,725 | 1,848 | 1,692 | 1,782 | +45 | +2.6% | 92,700 |
2021/03/30 | 1,694 | 1,748 | 1,676 | 1,737 | +53 | +3.1% | 64,500 |
2021/03/29 | 1,686 | 1,692 | 1,660 | 1,684 | +17 | +1% | 30,700 |
2021/03/26 | 1,658 | 1,693 | 1,614 | 1,667 | +12 | +0.7% | 40,400 |
2021/03/25 | 1,588 | 1,657 | 1,572 | 1,655 | +82 | +5.2% | 37,400 |
2021/03/24 | 1,613 | 1,613 | 1,528 | 1,573 | -40 | -2.5% | 17,400 |
2021/03/23 | 1,622 | 1,630 | 1,613 | 1,613 | -9 | -0.6% | 11,800 |
2021/03/22 | 1,598 | 1,622 | 1,591 | 1,622 | +22 | +1.4% | 18,500 |
2021/03/19 | 1,567 | 1,600 | 1,567 | 1,600 | +10 | +0.6% | 10,100 |
2021/03/18 | 1,575 | 1,590 | 1,565 | 1,590 | +14 | +0.9% | 11,300 |
2021/03/17 | 1,576 | 1,576 | 1,555 | 1,576 | -4 | -0.3% | 11,000 |
2021/03/16 | 1,575 | 1,580 | 1,565 | 1,580 | +5 | +0.3% | 7,600 |
2021/03/15 | 1,545 | 1,575 | 1,531 | 1,575 | +30 | +1.9% | 14,900 |
2021/03/12 | 1,539 | 1,545 | 1,521 | 1,545 | +6 | +0.4% | 14,900 |
2021/03/11 | 1,518 | 1,540 | 1,503 | 1,539 | +79 | +5.4% | 36,200 |
2021/03/10 | 1,439 | 1,462 | 1,439 | 1,460 | +7 | +0.5% | 5,400 |
2021/03/09 | 1,404 | 1,454 | 1,404 | 1,453 | +5 | +0.3% | 21,000 |
2021/03/08 | 1,445 | 1,448 | 1,422 | 1,448 | +12 | +0.8% | 8,300 |
2021/03/05 | 1,410 | 1,436 | 1,381 | 1,436 | +15 | +1.1% | 8,700 |
2021/03/04 | 1,439 | 1,444 | 1,399 | 1,421 | -11 | -0.8% | 8,500 |
2021/03/03 | 1,394 | 1,432 | 1,394 | 1,432 | +23 | +1.6% | 5,000 |
2021/03/02 | 1,405 | 1,410 | 1,380 | 1,409 | +22 | +1.6% | 9,500 |
2021/03/01 | 1,368 | 1,387 | 1,368 | 1,387 | +20 | +1.5% | 6,300 |
2021/02/26 | 1,413 | 1,413 | 1,367 | 1,367 | -48 | -3.4% | 14,100 |
2021/02/25 | 1,416 | 1,420 | 1,399 | 1,415 | +29 | +2.1% | 6,500 |
2021/02/24 | 1,400 | 1,400 | 1,375 | 1,386 | -7 | -0.5% | 8,300 |
2021/02/22 | 1,361 | 1,393 | 1,359 | 1,393 | +33 | +2.4% | 9,900 |
2021/02/19 | 1,411 | 1,412 | 1,359 | 1,360 | -51 | -3.6% | 12,900 |
2021/02/18 | 1,450 | 1,457 | 1,407 | 1,411 | -43 | -3% | 19,100 |
2021/02/17 | 1,461 | 1,467 | 1,450 | 1,454 | -20 | -1.4% | 14,000 |
2021/02/16 | 1,457 | 1,474 | 1,457 | 1,474 | +17 | +1.2% | 3,500 |
2021/02/15 | 1,448 | 1,458 | 1,447 | 1,457 | +7 | +0.5% | 4,100 |
2021/02/12 | 1,487 | 1,497 | 1,450 | 1,450 | -32 | -2.2% | 10,300 |
2021/02/10 | 1,475 | 1,489 | 1,460 | 1,482 | +7 | +0.5% | 8,200 |
2021/02/09 | 1,474 | 1,475 | 1,451 | 1,475 | -3 | -0.2% | 5,100 |
2021/02/08 | 1,458 | 1,478 | 1,455 | 1,478 | +23 | +1.6% | 6,200 |
2021/02/05 | 1,449 | 1,455 | 1,444 | 1,455 | +10 | +0.7% | 4,600 |
2021/02/04 | 1,437 | 1,463 | 1,421 | 1,445 | +15 | +1% | 8,200 |
2021/02/03 | 1,419 | 1,430 | 1,413 | 1,430 | +24 | +1.7% | 4,400 |
2021/02/02 | 1,401 | 1,417 | 1,401 | 1,406 | +5 | +0.4% | 3,400 |
2021/02/01 | 1,395 | 1,410 | 1,381 | 1,401 | -5 | -0.4% | 8,400 |
2021/01/29 | 1,417 | 1,424 | 1,402 | 1,406 | -25 | -1.7% | 7,300 |
851~
900
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