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 |
---|---|---|---|---|---|---|---|
2020/06/18 | 1,377 | 1,385 | 1,368 | 1,385 | +8 | +0.6% | 3,000 |
2020/06/17 | 1,371 | 1,380 | 1,362 | 1,377 | +6 | +0.4% | 5,200 |
2020/06/16 | 1,345 | 1,373 | 1,345 | 1,371 | +17 | +1.3% | 14,100 |
2020/06/15 | 1,357 | 1,369 | 1,354 | 1,354 | +1 | +0.1% | 1,500 |
2020/06/12 | 1,369 | 1,369 | 1,340 | 1,353 | -29 | -2.1% | 4,300 |
2020/06/11 | 1,384 | 1,397 | 1,380 | 1,382 | -8 | -0.6% | 5,000 |
2020/06/10 | 1,393 | 1,405 | 1,383 | 1,390 | +2 | +0.1% | 3,300 |
2020/06/09 | 1,394 | 1,416 | 1,376 | 1,388 | -17 | -1.2% | 9,300 |
2020/06/08 | 1,419 | 1,419 | 1,394 | 1,405 | -6 | -0.4% | 6,400 |
2020/06/05 | 1,402 | 1,417 | 1,402 | 1,411 | +4 | +0.3% | 2,200 |
2020/06/04 | 1,416 | 1,416 | 1,404 | 1,407 | -9 | -0.6% | 2,600 |
2020/06/03 | 1,418 | 1,421 | 1,410 | 1,416 | +4 | +0.3% | 4,600 |
2020/06/02 | 1,426 | 1,426 | 1,405 | 1,412 | +3 | +0.2% | 4,800 |
2020/06/01 | 1,402 | 1,414 | 1,402 | 1,409 | -5 | -0.4% | 7,300 |
2020/05/29 | 1,431 | 1,431 | 1,412 | 1,414 | -14 | -1% | 8,100 |
2020/05/28 | 1,411 | 1,428 | 1,407 | 1,428 | +30 | +2.1% | 13,800 |
2020/05/27 | 1,374 | 1,398 | 1,357 | 1,398 | +24 | +1.7% | 10,400 |
2020/05/26 | 1,349 | 1,376 | 1,348 | 1,374 | +30 | +2.2% | 11,100 |
2020/05/25 | 1,363 | 1,363 | 1,323 | 1,344 | +11 | +0.8% | 9,200 |
2020/05/22 | 1,349 | 1,349 | 1,330 | 1,333 | -20 | -1.5% | 5,200 |
2020/05/21 | 1,325 | 1,353 | 1,323 | 1,353 | +29 | +2.2% | 14,700 |
2020/05/20 | 1,315 | 1,325 | 1,315 | 1,324 | +9 | +0.7% | 4,600 |
2020/05/19 | 1,306 | 1,322 | 1,306 | 1,315 | +10 | +0.8% | 6,500 |
2020/05/18 | 1,305 | 1,305 | 1,295 | 1,305 | ±0 | ±0% | 3,000 |
2020/05/15 | 1,267 | 1,325 | 1,267 | 1,305 | +8 | +0.6% | 7,300 |
2020/05/14 | 1,318 | 1,330 | 1,297 | 1,297 | -51 | -3.8% | 13,600 |
2020/05/13 | 1,348 | 1,348 | 1,332 | 1,348 | -2 | -0.1% | 3,200 |
2020/05/12 | 1,333 | 1,356 | 1,324 | 1,350 | +17 | +1.3% | 8,800 |
2020/05/11 | 1,285 | 1,333 | 1,269 | 1,333 | +48 | +3.7% | 12,200 |
2020/05/08 | 1,259 | 1,294 | 1,256 | 1,285 | +36 | +2.9% | 13,300 |
2020/05/07 | 1,239 | 1,249 | 1,220 | 1,249 | +23 | +1.9% | 4,800 |
2020/05/01 | 1,242 | 1,247 | 1,226 | 1,226 | -16 | -1.3% | 14,000 |
2020/04/30 | 1,242 | 1,243 | 1,206 | 1,242 | +30 | +2.5% | 8,400 |
2020/04/28 | 1,215 | 1,234 | 1,211 | 1,212 | -33 | -2.7% | 6,100 |
2020/04/27 | 1,213 | 1,245 | 1,213 | 1,245 | +32 | +2.6% | 3,600 |
2020/04/24 | 1,252 | 1,252 | 1,210 | 1,213 | -23 | -1.9% | 6,000 |
2020/04/23 | 1,189 | 1,236 | 1,189 | 1,236 | +28 | +2.3% | 4,900 |
2020/04/22 | 1,183 | 1,221 | 1,183 | 1,208 | -1 | -0.1% | 5,200 |
2020/04/21 | 1,168 | 1,234 | 1,168 | 1,209 | +11 | +0.9% | 6,400 |
2020/04/20 | 1,193 | 1,211 | 1,191 | 1,198 | +7 | +0.6% | 2,500 |
2020/04/17 | 1,250 | 1,250 | 1,183 | 1,191 | -40 | -3.2% | 10,700 |
2020/04/16 | 1,207 | 1,231 | 1,190 | 1,231 | +20 | +1.7% | 7,200 |
2020/04/15 | 1,240 | 1,240 | 1,200 | 1,211 | -30 | -2.4% | 11,500 |
2020/04/14 | 1,241 | 1,255 | 1,219 | 1,241 | +29 | +2.4% | 6,700 |
2020/04/13 | 1,249 | 1,249 | 1,188 | 1,212 | -30 | -2.4% | 5,500 |
2020/04/10 | 1,224 | 1,252 | 1,203 | 1,242 | +18 | +1.5% | 5,800 |
2020/04/09 | 1,235 | 1,245 | 1,205 | 1,224 | -37 | -2.9% | 9,300 |
2020/04/08 | 1,216 | 1,298 | 1,216 | 1,261 | +17 | +1.4% | 14,800 |
2020/04/07 | 1,229 | 1,244 | 1,191 | 1,244 | +15 | +1.2% | 11,000 |
2020/04/06 | 1,160 | 1,229 | 1,148 | 1,229 | +45 | +3.8% | 12,500 |
1051~
1100
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