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 |
---|---|---|---|---|---|---|---|
2019/06/06 | 1,352 | 1,358 | 1,326 | 1,332 | -19 | -1.4% | 6,200 |
2019/06/05 | 1,320 | 1,351 | 1,315 | 1,351 | +38 | +2.9% | 21,400 |
2019/06/04 | 1,283 | 1,315 | 1,281 | 1,313 | +31 | +2.4% | 11,800 |
2019/06/03 | 1,288 | 1,295 | 1,280 | 1,282 | -26 | -2% | 11,600 |
2019/05/31 | 1,307 | 1,327 | 1,306 | 1,308 | -11 | -0.8% | 9,400 |
2019/05/30 | 1,310 | 1,320 | 1,302 | 1,319 | +9 | +0.7% | 9,000 |
2019/05/29 | 1,327 | 1,327 | 1,304 | 1,310 | -14 | -1.1% | 8,100 |
2019/05/28 | 1,309 | 1,327 | 1,303 | 1,324 | +13 | +1% | 7,300 |
2019/05/27 | 1,287 | 1,311 | 1,287 | 1,311 | +30 | +2.3% | 8,400 |
2019/05/24 | 1,316 | 1,316 | 1,281 | 1,281 | -22 | -1.7% | 19,600 |
2019/05/23 | 1,327 | 1,327 | 1,300 | 1,303 | -13 | -1% | 17,000 |
2019/05/22 | 1,334 | 1,334 | 1,312 | 1,316 | -3 | -0.2% | 7,200 |
2019/05/21 | 1,312 | 1,326 | 1,301 | 1,319 | +13 | +1% | 6,300 |
2019/05/20 | 1,345 | 1,345 | 1,303 | 1,306 | -28 | -2.1% | 28,600 |
2019/05/17 | 1,331 | 1,338 | 1,306 | 1,334 | +12 | +0.9% | 17,900 |
2019/05/16 | 1,331 | 1,331 | 1,305 | 1,322 | -1 | -0.1% | 10,600 |
2019/05/15 | 1,365 | 1,365 | 1,318 | 1,323 | -31 | -2.3% | 9,900 |
2019/05/14 | 1,310 | 1,354 | 1,288 | 1,354 | +42 | +3.2% | 31,200 |
2019/05/13 | 1,340 | 1,340 | 1,300 | 1,312 | -131 | -9.1% | 64,800 |
2019/05/10 | 1,455 | 1,475 | 1,440 | 1,443 | -12 | -0.8% | 11,000 |
2019/05/09 | 1,485 | 1,495 | 1,450 | 1,455 | -28 | -1.9% | 16,400 |
2019/05/08 | 1,506 | 1,506 | 1,480 | 1,483 | -35 | -2.3% | 19,900 |
2019/05/07 | 1,545 | 1,558 | 1,515 | 1,518 | -27 | -1.7% | 15,000 |
2019/04/26 | 1,542 | 1,551 | 1,531 | 1,545 | -8 | -0.5% | 8,500 |
2019/04/25 | 1,548 | 1,555 | 1,529 | 1,553 | +13 | +0.8% | 12,900 |
2019/04/24 | 1,551 | 1,558 | 1,540 | 1,540 | -11 | -0.7% | 10,100 |
2019/04/23 | 1,540 | 1,563 | 1,534 | 1,551 | +11 | +0.7% | 24,700 |
2019/04/22 | 1,526 | 1,542 | 1,522 | 1,540 | +8 | +0.5% | 8,800 |
2019/04/19 | 1,536 | 1,541 | 1,530 | 1,532 | +2 | +0.1% | 11,100 |
2019/04/18 | 1,558 | 1,568 | 1,526 | 1,530 | -28 | -1.8% | 18,100 |
2019/04/17 | 1,541 | 1,560 | 1,538 | 1,558 | +17 | +1.1% | 13,500 |
2019/04/16 | 1,551 | 1,561 | 1,536 | 1,541 | -17 | -1.1% | 6,400 |
2019/04/15 | 1,543 | 1,565 | 1,538 | 1,558 | +29 | +1.9% | 12,800 |
2019/04/12 | 1,537 | 1,540 | 1,528 | 1,529 | -7 | -0.5% | 6,900 |
2019/04/11 | 1,549 | 1,549 | 1,533 | 1,536 | -7 | -0.5% | 8,500 |
2019/04/10 | 1,566 | 1,566 | 1,541 | 1,543 | -27 | -1.7% | 16,900 |
2019/04/09 | 1,565 | 1,570 | 1,555 | 1,570 | -1 | -0.1% | 9,400 |
2019/04/08 | 1,595 | 1,599 | 1,569 | 1,571 | -21 | -1.3% | 15,700 |
2019/04/05 | 1,590 | 1,595 | 1,578 | 1,592 | -7 | -0.4% | 18,000 |
2019/04/04 | 1,595 | 1,610 | 1,595 | 1,599 | +5 | +0.3% | 14,900 |
2019/04/03 | 1,589 | 1,602 | 1,578 | 1,594 | -1 | -0.1% | 7,100 |
2019/04/02 | 1,597 | 1,612 | 1,588 | 1,595 | -1 | -0.1% | 14,400 |
2019/04/01 | 1,570 | 1,604 | 1,570 | 1,596 | +42 | +2.7% | 16,800 |
2019/03/29 | 1,556 | 1,564 | 1,540 | 1,554 | -7 | -0.4% | 17,100 |
2019/03/28 | 1,600 | 1,613 | 1,555 | 1,561 | -54 | -3.3% | 33,000 |
2019/03/27 | 1,610 | 1,625 | 1,601 | 1,615 | -90 | -5.3% | 46,300 |
2019/03/26 | 1,686 | 1,708 | 1,686 | 1,705 | +20 | +1.2% | 61,900 |
2019/03/25 | 1,688 | 1,688 | 1,660 | 1,685 | -13 | -0.8% | 27,500 |
2019/03/22 | 1,669 | 1,700 | 1,669 | 1,698 | +25 | +1.5% | 31,300 |
2019/03/20 | 1,657 | 1,675 | 1,655 | 1,673 | +8 | +0.5% | 14,900 |
1301~
1350
件表示中 / 6021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 | 239,200円 | +12.0% | +12.4% | 3.55% | 12.68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 |
丸 文 | 106,100円 | -10.4% | -11.1% | 4.90% | 9.25倍 | 0.55倍 |
|
エレクトロニクス商社。1844年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
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 |
ソーダニッカ | 119,100円 | +4.2% | -23.5% | 2.69% | 14.63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 |
市場注目の銘柄
チャート関連のコラム