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 |
---|---|---|---|---|---|---|---|
2019/11/05 | 1,417 | 1,427 | 1,406 | 1,422 | +22 | +1.6% | 10,700 |
2019/11/01 | 1,390 | 1,400 | 1,376 | 1,400 | +23 | +1.7% | 11,000 |
2019/10/31 | 1,424 | 1,424 | 1,373 | 1,377 | -30 | -2.1% | 13,600 |
2019/10/30 | 1,427 | 1,449 | 1,399 | 1,407 | -33 | -2.3% | 51,000 |
2019/10/29 | 1,465 | 1,478 | 1,439 | 1,440 | -15 | -1% | 22,000 |
2019/10/28 | 1,421 | 1,455 | 1,420 | 1,455 | +39 | +2.8% | 22,800 |
2019/10/25 | 1,388 | 1,417 | 1,381 | 1,416 | +46 | +3.4% | 19,100 |
2019/10/24 | 1,354 | 1,373 | 1,346 | 1,370 | +23 | +1.7% | 12,400 |
2019/10/23 | 1,342 | 1,357 | 1,342 | 1,347 | +3 | +0.2% | 14,300 |
2019/10/21 | 1,332 | 1,344 | 1,323 | 1,344 | +11 | +0.8% | 10,700 |
2019/10/18 | 1,325 | 1,342 | 1,325 | 1,333 | +7 | +0.5% | 7,300 |
2019/10/17 | 1,335 | 1,335 | 1,323 | 1,326 | -7 | -0.5% | 8,500 |
2019/10/16 | 1,331 | 1,359 | 1,329 | 1,333 | +16 | +1.2% | 11,000 |
2019/10/15 | 1,300 | 1,329 | 1,300 | 1,317 | +17 | +1.3% | 13,300 |
2019/10/11 | 1,318 | 1,327 | 1,298 | 1,300 | -7 | -0.5% | 16,100 |
2019/10/10 | 1,317 | 1,340 | 1,305 | 1,307 | -38 | -2.8% | 18,800 |
2019/10/09 | 1,333 | 1,346 | 1,327 | 1,345 | +7 | +0.5% | 8,200 |
2019/10/08 | 1,323 | 1,350 | 1,323 | 1,338 | +15 | +1.1% | 8,300 |
2019/10/07 | 1,325 | 1,325 | 1,317 | 1,323 | -9 | -0.7% | 3,700 |
2019/10/04 | 1,316 | 1,332 | 1,303 | 1,332 | +6 | +0.5% | 8,900 |
2019/10/03 | 1,351 | 1,351 | 1,313 | 1,326 | -35 | -2.6% | 7,700 |
2019/10/02 | 1,378 | 1,378 | 1,361 | 1,361 | -15 | -1.1% | 5,400 |
2019/10/01 | 1,386 | 1,386 | 1,373 | 1,376 | -19 | -1.4% | 7,000 |
2019/09/30 | 1,394 | 1,404 | 1,379 | 1,395 | -8 | -0.6% | 6,600 |
2019/09/27 | 1,392 | 1,407 | 1,385 | 1,403 | -12 | -0.8% | 10,700 |
2019/09/26 | 1,366 | 1,423 | 1,366 | 1,415 | +38 | +2.8% | 18,900 |
2019/09/25 | 1,378 | 1,379 | 1,354 | 1,377 | +1 | +0.1% | 8,300 |
2019/09/24 | 1,346 | 1,382 | 1,335 | 1,376 | ±0 | ±0% | 10,500 |
2019/09/20 | 1,379 | 1,392 | 1,365 | 1,376 | -8 | -0.6% | 14,100 |
2019/09/19 | 1,367 | 1,385 | 1,366 | 1,384 | +25 | +1.8% | 7,500 |
2019/09/18 | 1,397 | 1,397 | 1,352 | 1,359 | -32 | -2.3% | 7,600 |
2019/09/17 | 1,383 | 1,397 | 1,370 | 1,391 | +10 | +0.7% | 10,700 |
2019/09/13 | 1,366 | 1,381 | 1,358 | 1,381 | +19 | +1.4% | 19,300 |
2019/09/12 | 1,349 | 1,379 | 1,338 | 1,362 | +13 | +1% | 17,900 |
2019/09/11 | 1,310 | 1,349 | 1,310 | 1,349 | +46 | +3.5% | 15,600 |
2019/09/10 | 1,280 | 1,313 | 1,280 | 1,303 | +12 | +0.9% | 17,800 |
2019/09/09 | 1,294 | 1,294 | 1,286 | 1,291 | -4 | -0.3% | 4,300 |
2019/09/06 | 1,285 | 1,295 | 1,285 | 1,295 | ±0 | ±0% | 3,300 |
2019/09/05 | 1,266 | 1,300 | 1,266 | 1,295 | +22 | +1.7% | 7,200 |
2019/09/04 | 1,276 | 1,289 | 1,273 | 1,273 | -4 | -0.3% | 3,600 |
2019/09/03 | 1,275 | 1,277 | 1,271 | 1,277 | +2 | +0.2% | 2,800 |
2019/09/02 | 1,290 | 1,290 | 1,274 | 1,275 | -20 | -1.5% | 4,100 |
2019/08/30 | 1,277 | 1,295 | 1,270 | 1,295 | +18 | +1.4% | 7,200 |
2019/08/29 | 1,260 | 1,279 | 1,260 | 1,277 | +11 | +0.9% | 6,500 |
2019/08/28 | 1,268 | 1,277 | 1,260 | 1,266 | -4 | -0.3% | 7,000 |
2019/08/27 | 1,284 | 1,287 | 1,270 | 1,270 | -3 | -0.2% | 6,300 |
2019/08/26 | 1,284 | 1,291 | 1,268 | 1,273 | -16 | -1.2% | 11,300 |
2019/08/23 | 1,273 | 1,300 | 1,273 | 1,289 | +21 | +1.7% | 13,400 |
2019/08/22 | 1,274 | 1,283 | 1,265 | 1,268 | -3 | -0.2% | 6,900 |
2019/08/21 | 1,267 | 1,285 | 1,267 | 1,271 | -18 | -1.4% | 3,800 |
1201~
1250
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 | 1.21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 | 0.91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 | 0.48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