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 |
---|---|---|---|---|---|---|---|
2021/01/28 | 1,427 | 1,435 | 1,398 | 1,431 | +15 | +1.1% | 14,300 |
2021/01/27 | 1,422 | 1,433 | 1,414 | 1,416 | -13 | -0.9% | 6,700 |
2021/01/26 | 1,433 | 1,433 | 1,410 | 1,429 | +8 | +0.6% | 6,200 |
2021/01/25 | 1,414 | 1,519 | 1,408 | 1,421 | +25 | +1.8% | 17,400 |
2021/01/22 | 1,429 | 1,429 | 1,396 | 1,396 | -34 | -2.4% | 10,900 |
2021/01/21 | 1,455 | 1,464 | 1,423 | 1,430 | -21 | -1.4% | 6,800 |
2021/01/20 | 1,427 | 1,451 | 1,422 | 1,451 | +15 | +1% | 5,500 |
2021/01/19 | 1,432 | 1,443 | 1,432 | 1,436 | -2 | -0.1% | 6,500 |
2021/01/18 | 1,441 | 1,462 | 1,425 | 1,438 | -27 | -1.8% | 5,900 |
2021/01/15 | 1,515 | 1,515 | 1,452 | 1,465 | -51 | -3.4% | 13,400 |
2021/01/14 | 1,473 | 1,529 | 1,471 | 1,516 | +43 | +2.9% | 14,300 |
2021/01/13 | 1,471 | 1,473 | 1,462 | 1,473 | +7 | +0.5% | 2,700 |
2021/01/12 | 1,471 | 1,471 | 1,448 | 1,466 | +18 | +1.2% | 6,200 |
2021/01/08 | 1,381 | 1,448 | 1,381 | 1,448 | +52 | +3.7% | 8,600 |
2021/01/07 | 1,414 | 1,420 | 1,388 | 1,396 | ±0 | ±0% | 12,000 |
2021/01/06 | 1,402 | 1,416 | 1,388 | 1,396 | -6 | -0.4% | 7,500 |
2021/01/05 | 1,437 | 1,437 | 1,402 | 1,402 | -33 | -2.3% | 7,200 |
2021/01/04 | 1,451 | 1,451 | 1,431 | 1,435 | -16 | -1.1% | 2,000 |
2020/12/30 | 1,462 | 1,462 | 1,450 | 1,451 | -1 | -0.1% | 5,300 |
2020/12/29 | 1,465 | 1,465 | 1,438 | 1,452 | -13 | -0.9% | 7,800 |
2020/12/28 | 1,478 | 1,478 | 1,456 | 1,465 | -15 | -1% | 9,900 |
2020/12/25 | 1,483 | 1,483 | 1,472 | 1,480 | -3 | -0.2% | 4,400 |
2020/12/24 | 1,469 | 1,485 | 1,469 | 1,483 | +2 | +0.1% | 5,000 |
2020/12/23 | 1,496 | 1,496 | 1,472 | 1,481 | -15 | -1% | 6,100 |
2020/12/22 | 1,496 | 1,500 | 1,484 | 1,496 | -3 | -0.2% | 8,400 |
2020/12/21 | 1,478 | 1,499 | 1,469 | 1,499 | +21 | +1.4% | 9,500 |
2020/12/18 | 1,478 | 1,481 | 1,473 | 1,478 | ±0 | ±0% | 3,500 |
2020/12/17 | 1,480 | 1,481 | 1,470 | 1,478 | -2 | -0.1% | 3,900 |
2020/12/16 | 1,482 | 1,485 | 1,460 | 1,480 | -3 | -0.2% | 12,200 |
2020/12/15 | 1,478 | 1,485 | 1,459 | 1,483 | +35 | +2.4% | 14,700 |
2020/12/14 | 1,479 | 1,480 | 1,442 | 1,448 | -29 | -2% | 12,400 |
2020/12/11 | 1,430 | 1,480 | 1,430 | 1,477 | +58 | +4.1% | 14,300 |
2020/12/10 | 1,418 | 1,430 | 1,415 | 1,419 | -10 | -0.7% | 2,500 |
2020/12/09 | 1,412 | 1,429 | 1,412 | 1,429 | +14 | +1% | 5,500 |
2020/12/08 | 1,419 | 1,426 | 1,410 | 1,415 | -4 | -0.3% | 4,800 |
2020/12/07 | 1,427 | 1,430 | 1,415 | 1,419 | -7 | -0.5% | 6,500 |
2020/12/04 | 1,413 | 1,428 | 1,413 | 1,426 | +4 | +0.3% | 4,300 |
2020/12/03 | 1,429 | 1,434 | 1,411 | 1,422 | -11 | -0.8% | 5,000 |
2020/12/02 | 1,444 | 1,444 | 1,428 | 1,433 | +3 | +0.2% | 8,300 |
2020/12/01 | 1,445 | 1,445 | 1,430 | 1,430 | -3 | -0.2% | 5,500 |
2020/11/30 | 1,444 | 1,462 | 1,423 | 1,433 | -10 | -0.7% | 9,000 |
2020/11/27 | 1,395 | 1,452 | 1,394 | 1,443 | +48 | +3.4% | 19,000 |
2020/11/26 | 1,394 | 1,395 | 1,386 | 1,395 | +2 | +0.1% | 3,300 |
2020/11/25 | 1,393 | 1,395 | 1,379 | 1,393 | +7 | +0.5% | 6,000 |
2020/11/24 | 1,381 | 1,390 | 1,367 | 1,386 | +9 | +0.7% | 8,200 |
2020/11/20 | 1,396 | 1,396 | 1,345 | 1,377 | -12 | -0.9% | 9,600 |
2020/11/19 | 1,384 | 1,393 | 1,384 | 1,389 | +5 | +0.4% | 4,100 |
2020/11/18 | 1,354 | 1,385 | 1,354 | 1,384 | +17 | +1.2% | 7,500 |
2020/11/17 | 1,352 | 1,369 | 1,349 | 1,367 | +2 | +0.1% | 7,300 |
2020/11/16 | 1,334 | 1,365 | 1,334 | 1,365 | +31 | +2.3% | 10,000 |
901~
950
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