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 |
---|---|---|---|---|---|---|---|
2018/10/18 | 1,838 | 1,843 | 1,823 | 1,828 | -9 | -0.5% | 22,200 |
2018/10/17 | 1,856 | 1,856 | 1,825 | 1,837 | +15 | +0.8% | 20,600 |
2018/10/16 | 1,840 | 1,840 | 1,816 | 1,822 | -18 | -1% | 23,400 |
2018/10/15 | 1,890 | 1,892 | 1,840 | 1,840 | -30 | -1.6% | 20,200 |
2018/10/12 | 1,861 | 1,883 | 1,839 | 1,870 | +9 | +0.5% | 18,300 |
2018/10/11 | 1,835 | 1,884 | 1,801 | 1,861 | -26 | -1.4% | 41,800 |
2018/10/10 | 1,912 | 1,919 | 1,882 | 1,887 | +2 | +0.1% | 20,300 |
2018/10/09 | 1,917 | 1,917 | 1,881 | 1,885 | -46 | -2.4% | 19,200 |
2018/10/05 | 1,940 | 1,942 | 1,912 | 1,931 | -10 | -0.5% | 19,900 |
2018/10/04 | 1,954 | 1,959 | 1,930 | 1,941 | -11 | -0.6% | 14,800 |
2018/10/03 | 1,990 | 1,990 | 1,951 | 1,952 | -38 | -1.9% | 11,800 |
2018/10/02 | 2,022 | 2,022 | 1,990 | 1,990 | -5 | -0.3% | 16,700 |
2018/10/01 | 2,002 | 2,010 | 1,986 | 1,995 | +12 | +0.6% | 18,800 |
2018/09/28 | 1,974 | 2,006 | 1,971 | 1,983 | +19 | +1% | 13,600 |
2018/09/27 | 2,035 | 2,035 | 1,951 | 1,964 | -51 | -2.5% | 20,200 |
2018/09/26 | 2,010 | 2,017 | 2,000 | 2,015 | +19 | +1% | 19,100 |
2018/09/25 | 1,980 | 2,012 | 1,969 | 1,996 | +13 | +0.7% | 37,100 |
2018/09/21 | 1,973 | 1,997 | 1,973 | 1,983 | +25 | +1.3% | 38,600 |
2018/09/20 | 1,960 | 1,960 | 1,945 | 1,958 | +11 | +0.6% | 12,500 |
2018/09/19 | 1,938 | 1,958 | 1,936 | 1,947 | +23 | +1.2% | 19,600 |
2018/09/18 | 1,897 | 1,929 | 1,897 | 1,924 | +27 | +1.4% | 18,300 |
2018/09/14 | 1,890 | 1,905 | 1,890 | 1,897 | +14 | +0.7% | 23,500 |
2018/09/13 | 1,876 | 1,897 | 1,876 | 1,883 | +7 | +0.4% | 7,900 |
2018/09/12 | 1,900 | 1,902 | 1,865 | 1,876 | -21 | -1.1% | 21,000 |
2018/09/11 | 1,890 | 1,910 | 1,890 | 1,897 | +4 | +0.2% | 10,100 |
2018/09/10 | 1,863 | 1,928 | 1,863 | 1,893 | +23 | +1.2% | 17,900 |
2018/09/07 | 1,867 | 1,882 | 1,855 | 1,870 | -15 | -0.8% | 15,900 |
2018/09/06 | 1,884 | 1,915 | 1,877 | 1,885 | -19 | -1% | 16,100 |
2018/09/05 | 1,884 | 1,914 | 1,866 | 1,904 | +20 | +1.1% | 21,600 |
2018/09/04 | 1,890 | 1,897 | 1,884 | 1,884 | -8 | -0.4% | 7,400 |
2018/09/03 | 1,903 | 1,905 | 1,883 | 1,892 | -11 | -0.6% | 11,900 |
2018/08/31 | 1,925 | 1,928 | 1,903 | 1,903 | -26 | -1.3% | 16,300 |
2018/08/30 | 1,946 | 1,947 | 1,925 | 1,929 | +21 | +1.1% | 14,900 |
2018/08/29 | 1,912 | 1,926 | 1,908 | 1,908 | -4 | -0.2% | 8,400 |
2018/08/28 | 1,918 | 1,935 | 1,906 | 1,912 | -1 | -0.1% | 15,200 |
2018/08/27 | 1,888 | 1,919 | 1,888 | 1,913 | +39 | +2.1% | 15,300 |
2018/08/24 | 1,856 | 1,874 | 1,841 | 1,874 | +35 | +1.9% | 23,900 |
2018/08/23 | 1,839 | 1,853 | 1,836 | 1,839 | -4 | -0.2% | 23,300 |
2018/08/22 | 1,833 | 1,852 | 1,833 | 1,843 | -8 | -0.4% | 19,500 |
2018/08/21 | 1,871 | 1,872 | 1,843 | 1,851 | -22 | -1.2% | 21,000 |
2018/08/20 | 1,885 | 1,892 | 1,873 | 1,873 | -10 | -0.5% | 13,800 |
2018/08/17 | 1,897 | 1,904 | 1,877 | 1,883 | -2 | -0.1% | 9,900 |
2018/08/16 | 1,932 | 1,935 | 1,872 | 1,885 | -73 | -3.7% | 35,500 |
2018/08/15 | 1,931 | 1,963 | 1,931 | 1,958 | +28 | +1.5% | 9,000 |
2018/08/14 | 1,908 | 1,945 | 1,908 | 1,930 | +17 | +0.9% | 29,400 |
2018/08/13 | 1,956 | 1,981 | 1,911 | 1,913 | -78 | -3.9% | 45,000 |
2018/08/10 | 2,049 | 2,049 | 1,975 | 1,991 | -71 | -3.4% | 49,900 |
2018/08/09 | 2,105 | 2,106 | 2,060 | 2,062 | -90 | -4.2% | 34,600 |
2018/08/08 | 2,111 | 2,176 | 2,092 | 2,152 | +50 | +2.4% | 30,100 |
2018/08/07 | 2,109 | 2,111 | 2,091 | 2,102 | -14 | -0.7% | 16,000 |
1451~
1500
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 | 238,000円 | +12.0% | +12.4% | 3.57% | 12.62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 |
丸 文 | 105,000円 | -10.4% | -11.1% | 4.95% | 9.16倍 | 0.54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 | 65,000円 | +4.9% | -5.8% | 4.92% | 10.04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 | 58,300円 | +8.1% | -1.7% | 4.63% | 10.13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 |
ソーダニッカ | 117,700円 | +4.2% | -23.5% | 2.72% | 14.46倍 | 0.90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