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 |
---|---|---|---|---|---|---|---|
2020/11/13 | 1,341 | 1,341 | 1,318 | 1,334 | -8 | -0.6% | 8,900 |
2020/11/12 | 1,320 | 1,344 | 1,319 | 1,342 | -8 | -0.6% | 4,300 |
2020/11/11 | 1,343 | 1,350 | 1,337 | 1,350 | +22 | +1.7% | 9,200 |
2020/11/10 | 1,337 | 1,338 | 1,310 | 1,328 | +17 | +1.3% | 9,800 |
2020/11/09 | 1,309 | 1,316 | 1,298 | 1,311 | +2 | +0.2% | 6,800 |
2020/11/06 | 1,312 | 1,312 | 1,302 | 1,309 | +18 | +1.4% | 5,000 |
2020/11/05 | 1,313 | 1,321 | 1,291 | 1,291 | -22 | -1.7% | 17,000 |
2020/11/04 | 1,339 | 1,339 | 1,298 | 1,313 | -7 | -0.5% | 3,300 |
2020/11/02 | 1,300 | 1,320 | 1,300 | 1,320 | +2 | +0.2% | 2,900 |
2020/10/30 | 1,344 | 1,344 | 1,307 | 1,318 | -7 | -0.5% | 13,600 |
2020/10/29 | 1,313 | 1,325 | 1,303 | 1,325 | +12 | +0.9% | 1,600 |
2020/10/28 | 1,309 | 1,319 | 1,306 | 1,313 | -14 | -1.1% | 3,700 |
2020/10/27 | 1,319 | 1,327 | 1,293 | 1,327 | +5 | +0.4% | 2,900 |
2020/10/26 | 1,343 | 1,343 | 1,322 | 1,322 | -21 | -1.6% | 1,500 |
2020/10/23 | 1,354 | 1,354 | 1,332 | 1,343 | -10 | -0.7% | 3,600 |
2020/10/22 | 1,358 | 1,358 | 1,347 | 1,353 | -5 | -0.4% | 3,700 |
2020/10/21 | 1,357 | 1,359 | 1,345 | 1,358 | +28 | +2.1% | 5,500 |
2020/10/20 | 1,335 | 1,341 | 1,324 | 1,330 | -4 | -0.3% | 4,200 |
2020/10/19 | 1,344 | 1,363 | 1,330 | 1,334 | -10 | -0.7% | 6,500 |
2020/10/16 | 1,359 | 1,359 | 1,323 | 1,344 | -31 | -2.3% | 3,800 |
2020/10/15 | 1,349 | 1,375 | 1,343 | 1,375 | +15 | +1.1% | 8,400 |
2020/10/14 | 1,333 | 1,371 | 1,333 | 1,360 | -2 | -0.1% | 13,700 |
2020/10/13 | 1,366 | 1,366 | 1,356 | 1,362 | +5 | +0.4% | 1,400 |
2020/10/12 | 1,348 | 1,365 | 1,348 | 1,357 | -6 | -0.4% | 3,400 |
2020/10/09 | 1,345 | 1,363 | 1,345 | 1,363 | +17 | +1.3% | 4,600 |
2020/10/08 | 1,334 | 1,359 | 1,333 | 1,346 | +12 | +0.9% | 6,500 |
2020/10/07 | 1,331 | 1,334 | 1,312 | 1,334 | -12 | -0.9% | 4,300 |
2020/10/06 | 1,359 | 1,359 | 1,330 | 1,346 | -14 | -1% | 5,900 |
2020/10/05 | 1,352 | 1,369 | 1,352 | 1,360 | +4 | +0.3% | 5,100 |
2020/10/02 | 1,357 | 1,359 | 1,329 | 1,356 | - | - | 9,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,360 | 1,360 | 1,327 | 1,348 | +14 | +1% | 9,100 |
2020/09/29 | 1,298 | 1,350 | 1,290 | 1,334 | +31 | +2.4% | 11,900 |
2020/09/28 | 1,301 | 1,303 | 1,260 | 1,303 | +19 | +1.5% | 19,800 |
2020/09/25 | 1,280 | 1,284 | 1,258 | 1,284 | +38 | +3% | 10,200 |
2020/09/24 | 1,282 | 1,288 | 1,235 | 1,246 | -57 | -4.4% | 9,400 |
2020/09/23 | 1,276 | 1,312 | 1,276 | 1,303 | +27 | +2.1% | 9,500 |
2020/09/18 | 1,252 | 1,276 | 1,249 | 1,276 | +24 | +1.9% | 6,300 |
2020/09/17 | 1,261 | 1,272 | 1,252 | 1,252 | -9 | -0.7% | 3,400 |
2020/09/16 | 1,281 | 1,281 | 1,255 | 1,261 | -3 | -0.2% | 6,300 |
2020/09/15 | 1,263 | 1,277 | 1,253 | 1,264 | ±0 | ±0% | 4,600 |
2020/09/14 | 1,240 | 1,278 | 1,240 | 1,264 | +39 | +3.2% | 4,700 |
2020/09/11 | 1,225 | 1,232 | 1,221 | 1,225 | ±0 | ±0% | 8,800 |
2020/09/10 | 1,239 | 1,239 | 1,225 | 1,225 | +1 | +0.1% | 4,000 |
2020/09/09 | 1,236 | 1,236 | 1,221 | 1,224 | -12 | -1% | 9,700 |
2020/09/08 | 1,240 | 1,240 | 1,223 | 1,236 | +11 | +0.9% | 9,500 |
2020/09/07 | 1,237 | 1,237 | 1,222 | 1,225 | +13 | +1.1% | 4,400 |
2020/09/04 | 1,201 | 1,226 | 1,201 | 1,212 | -18 | -1.5% | 7,500 |
2020/09/03 | 1,220 | 1,238 | 1,203 | 1,230 | +24 | +2% | 4,800 |
2020/09/02 | 1,204 | 1,206 | 1,200 | 1,206 | +19 | +1.6% | 4,500 |
951~
1000
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