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 |
---|---|---|---|---|---|---|---|
2020/09/01 | 1,172 | 1,191 | 1,172 | 1,187 | +16 | +1.4% | 7,400 |
2020/08/31 | 1,167 | 1,178 | 1,167 | 1,171 | +5 | +0.4% | 4,000 |
2020/08/28 | 1,182 | 1,189 | 1,166 | 1,166 | -16 | -1.4% | 10,500 |
2020/08/27 | 1,171 | 1,182 | 1,170 | 1,182 | +20 | +1.7% | 3,900 |
2020/08/26 | 1,193 | 1,197 | 1,156 | 1,162 | -22 | -1.9% | 13,500 |
2020/08/25 | 1,213 | 1,213 | 1,181 | 1,184 | +1 | +0.1% | 14,600 |
2020/08/24 | 1,200 | 1,200 | 1,183 | 1,183 | -9 | -0.8% | 6,700 |
2020/08/21 | 1,205 | 1,205 | 1,192 | 1,192 | -10 | -0.8% | 3,100 |
2020/08/20 | 1,211 | 1,218 | 1,197 | 1,202 | -22 | -1.8% | 8,200 |
2020/08/19 | 1,220 | 1,230 | 1,220 | 1,224 | +4 | +0.3% | 2,600 |
2020/08/18 | 1,249 | 1,268 | 1,220 | 1,220 | -29 | -2.3% | 8,800 |
2020/08/17 | 1,284 | 1,296 | 1,245 | 1,249 | -56 | -4.3% | 7,000 |
2020/08/14 | 1,312 | 1,314 | 1,300 | 1,305 | +7 | +0.5% | 2,800 |
2020/08/13 | 1,299 | 1,300 | 1,293 | 1,298 | +5 | +0.4% | 4,300 |
2020/08/12 | 1,296 | 1,296 | 1,281 | 1,293 | +12 | +0.9% | 4,000 |
2020/08/11 | 1,329 | 1,329 | 1,265 | 1,281 | -18 | -1.4% | 9,100 |
2020/08/07 | 1,320 | 1,320 | 1,293 | 1,299 | -1 | -0.1% | 2,800 |
2020/08/06 | 1,306 | 1,312 | 1,291 | 1,300 | -10 | -0.8% | 2,300 |
2020/08/05 | 1,306 | 1,343 | 1,289 | 1,310 | -2 | -0.2% | 6,600 |
2020/08/04 | 1,329 | 1,329 | 1,301 | 1,312 | -1 | -0.1% | 6,400 |
2020/08/03 | 1,309 | 1,319 | 1,304 | 1,313 | -26 | -1.9% | 5,000 |
2020/07/31 | 1,390 | 1,390 | 1,339 | 1,339 | -56 | -4% | 4,200 |
2020/07/30 | 1,371 | 1,398 | 1,365 | 1,395 | +16 | +1.2% | 2,500 |
2020/07/29 | 1,435 | 1,435 | 1,379 | 1,379 | -47 | -3.3% | 4,800 |
2020/07/28 | 1,420 | 1,444 | 1,418 | 1,426 | -24 | -1.7% | 3,100 |
2020/07/27 | 1,446 | 1,450 | 1,436 | 1,450 | +7 | +0.5% | 4,300 |
2020/07/22 | 1,459 | 1,459 | 1,440 | 1,443 | +2 | +0.1% | 11,200 |
2020/07/21 | 1,414 | 1,441 | 1,414 | 1,441 | +18 | +1.3% | 5,800 |
2020/07/20 | 1,402 | 1,423 | 1,402 | 1,423 | +21 | +1.5% | 6,000 |
2020/07/17 | 1,415 | 1,415 | 1,402 | 1,402 | +1 | +0.1% | 1,000 |
2020/07/16 | 1,414 | 1,414 | 1,401 | 1,401 | -13 | -0.9% | 1,700 |
2020/07/15 | 1,413 | 1,414 | 1,401 | 1,414 | +1 | +0.1% | 1,700 |
2020/07/14 | 1,408 | 1,415 | 1,408 | 1,413 | -2 | -0.1% | 4,000 |
2020/07/13 | 1,365 | 1,415 | 1,365 | 1,415 | +61 | +4.5% | 7,900 |
2020/07/10 | 1,398 | 1,428 | 1,354 | 1,354 | -46 | -3.3% | 7,500 |
2020/07/09 | 1,413 | 1,413 | 1,400 | 1,400 | +16 | +1.2% | 4,800 |
2020/07/08 | 1,396 | 1,410 | 1,380 | 1,384 | -24 | -1.7% | 4,400 |
2020/07/07 | 1,416 | 1,417 | 1,399 | 1,408 | -4 | -0.3% | 6,300 |
2020/07/06 | 1,414 | 1,415 | 1,396 | 1,412 | +12 | +0.9% | 10,600 |
2020/07/03 | 1,375 | 1,416 | 1,375 | 1,400 | +11 | +0.8% | 3,900 |
2020/07/02 | 1,394 | 1,419 | 1,389 | 1,389 | ±0 | ±0% | 8,900 |
2020/07/01 | 1,397 | 1,419 | 1,389 | 1,389 | +2 | +0.1% | 7,200 |
2020/06/30 | 1,393 | 1,420 | 1,387 | 1,387 | -18 | -1.3% | 6,400 |
2020/06/29 | 1,390 | 1,413 | 1,387 | 1,405 | +7 | +0.5% | 10,400 |
2020/06/26 | 1,380 | 1,400 | 1,380 | 1,398 | +19 | +1.4% | 7,400 |
2020/06/25 | 1,414 | 1,414 | 1,370 | 1,379 | -15 | -1.1% | 10,900 |
2020/06/24 | 1,373 | 1,399 | 1,373 | 1,394 | +28 | +2% | 8,500 |
2020/06/23 | 1,353 | 1,383 | 1,353 | 1,366 | -7 | -0.5% | 9,800 |
2020/06/22 | 1,392 | 1,400 | 1,373 | 1,373 | -20 | -1.4% | 4,700 |
2020/06/19 | 1,390 | 1,393 | 1,373 | 1,393 | +8 | +0.6% | 4,100 |
1001~
1050
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