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 |
---|---|---|---|---|---|---|---|
2019/03/19 | 1,670 | 1,670 | 1,652 | 1,665 | -7 | -0.4% | 16,100 |
2019/03/18 | 1,668 | 1,672 | 1,650 | 1,672 | +22 | +1.3% | 15,700 |
2019/03/15 | 1,658 | 1,665 | 1,650 | 1,650 | -1 | -0.1% | 13,400 |
2019/03/14 | 1,662 | 1,665 | 1,651 | 1,651 | -10 | -0.6% | 18,400 |
2019/03/13 | 1,669 | 1,681 | 1,652 | 1,661 | -14 | -0.8% | 18,100 |
2019/03/12 | 1,663 | 1,682 | 1,663 | 1,675 | +12 | +0.7% | 20,100 |
2019/03/11 | 1,645 | 1,671 | 1,633 | 1,663 | +18 | +1.1% | 22,800 |
2019/03/08 | 1,651 | 1,656 | 1,641 | 1,645 | -39 | -2.3% | 30,900 |
2019/03/07 | 1,678 | 1,684 | 1,658 | 1,684 | -3 | -0.2% | 30,000 |
2019/03/06 | 1,679 | 1,687 | 1,670 | 1,687 | +2 | +0.1% | 17,900 |
2019/03/05 | 1,680 | 1,685 | 1,671 | 1,685 | +2 | +0.1% | 10,700 |
2019/03/04 | 1,670 | 1,683 | 1,664 | 1,683 | +9 | +0.5% | 16,300 |
2019/03/01 | 1,663 | 1,680 | 1,663 | 1,674 | +1 | +0.1% | 10,500 |
2019/02/28 | 1,671 | 1,685 | 1,666 | 1,673 | -1 | -0.1% | 8,800 |
2019/02/27 | 1,677 | 1,690 | 1,667 | 1,674 | -7 | -0.4% | 20,900 |
2019/02/26 | 1,660 | 1,684 | 1,660 | 1,681 | +20 | +1.2% | 13,200 |
2019/02/25 | 1,666 | 1,672 | 1,645 | 1,661 | +20 | +1.2% | 16,600 |
2019/02/22 | 1,676 | 1,676 | 1,637 | 1,641 | -35 | -2.1% | 27,300 |
2019/02/21 | 1,684 | 1,684 | 1,673 | 1,676 | -4 | -0.2% | 10,800 |
2019/02/20 | 1,680 | 1,692 | 1,665 | 1,680 | +9 | +0.5% | 20,100 |
2019/02/19 | 1,669 | 1,683 | 1,660 | 1,671 | +10 | +0.6% | 14,600 |
2019/02/18 | 1,622 | 1,661 | 1,622 | 1,661 | +46 | +2.8% | 15,800 |
2019/02/15 | 1,613 | 1,625 | 1,608 | 1,615 | ±0 | ±0% | 10,200 |
2019/02/14 | 1,606 | 1,627 | 1,602 | 1,615 | +14 | +0.9% | 16,300 |
2019/02/13 | 1,590 | 1,603 | 1,582 | 1,601 | +21 | +1.3% | 42,400 |
2019/02/12 | 1,570 | 1,605 | 1,540 | 1,580 | -71 | -4.3% | 87,300 |
2019/02/08 | 1,677 | 1,679 | 1,630 | 1,651 | -30 | -1.8% | 22,000 |
2019/02/07 | 1,653 | 1,683 | 1,646 | 1,681 | +13 | +0.8% | 16,900 |
2019/02/06 | 1,695 | 1,695 | 1,659 | 1,668 | -11 | -0.7% | 13,800 |
2019/02/05 | 1,671 | 1,694 | 1,660 | 1,679 | +21 | +1.3% | 25,000 |
2019/02/04 | 1,630 | 1,661 | 1,630 | 1,658 | +40 | +2.5% | 14,900 |
2019/02/01 | 1,632 | 1,641 | 1,618 | 1,618 | -10 | -0.6% | 24,800 |
2019/01/31 | 1,618 | 1,636 | 1,612 | 1,628 | +21 | +1.3% | 15,700 |
2019/01/30 | 1,608 | 1,627 | 1,607 | 1,607 | -17 | -1% | 16,200 |
2019/01/29 | 1,625 | 1,633 | 1,602 | 1,624 | -6 | -0.4% | 13,800 |
2019/01/28 | 1,640 | 1,655 | 1,627 | 1,630 | ±0 | ±0% | 20,400 |
2019/01/25 | 1,625 | 1,640 | 1,625 | 1,630 | +9 | +0.6% | 15,700 |
2019/01/24 | 1,604 | 1,623 | 1,591 | 1,621 | +16 | +1% | 12,800 |
2019/01/23 | 1,608 | 1,626 | 1,605 | 1,605 | -18 | -1.1% | 9,400 |
2019/01/22 | 1,638 | 1,638 | 1,610 | 1,623 | -16 | -1% | 15,200 |
2019/01/21 | 1,640 | 1,646 | 1,629 | 1,639 | +18 | +1.1% | 11,200 |
2019/01/18 | 1,624 | 1,645 | 1,617 | 1,621 | -3 | -0.2% | 10,500 |
2019/01/17 | 1,637 | 1,651 | 1,614 | 1,624 | +8 | +0.5% | 9,700 |
2019/01/16 | 1,633 | 1,647 | 1,614 | 1,616 | -19 | -1.2% | 14,900 |
2019/01/15 | 1,584 | 1,642 | 1,576 | 1,635 | +51 | +3.2% | 21,800 |
2019/01/11 | 1,585 | 1,592 | 1,573 | 1,584 | +7 | +0.4% | 16,200 |
2019/01/10 | 1,593 | 1,601 | 1,575 | 1,577 | -42 | -2.6% | 25,800 |
2019/01/09 | 1,588 | 1,633 | 1,579 | 1,619 | +31 | +2% | 24,800 |
2019/01/08 | 1,587 | 1,607 | 1,576 | 1,588 | -4 | -0.3% | 20,600 |
2019/01/07 | 1,591 | 1,624 | 1,590 | 1,592 | +41 | +2.6% | 23,700 |
1351~
1400
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 | 239,300円 | +12.0% | +12.4% | 3.55% | 12.69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 | 106,200円 | -10.4% | -11.1% | 4.90% | 9.26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 | 65,100円 | +4.9% | -5.8% | 4.92% | 10.06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 | 58,800円 | +8.1% | -1.7% | 4.59% | 10.22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 | 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 |
市場注目の銘柄
チャート関連のコラム