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 |
---|---|---|---|---|---|---|---|
2018/08/06 | 2,134 | 2,134 | 2,113 | 2,116 | ±0 | ±0% | 5,800 |
2018/08/03 | 2,156 | 2,181 | 2,110 | 2,116 | -37 | -1.7% | 13,400 |
2018/08/02 | 2,169 | 2,183 | 2,151 | 2,153 | -16 | -0.7% | 7,700 |
2018/08/01 | 2,161 | 2,170 | 2,155 | 2,169 | +3 | +0.1% | 6,700 |
2018/07/31 | 2,196 | 2,200 | 2,150 | 2,166 | -30 | -1.4% | 6,000 |
2018/07/30 | 2,200 | 2,217 | 2,175 | 2,196 | -8 | -0.4% | 13,700 |
2018/07/27 | 2,200 | 2,206 | 2,190 | 2,204 | +9 | +0.4% | 9,400 |
2018/07/26 | 2,180 | 2,195 | 2,180 | 2,195 | +15 | +0.7% | 8,400 |
2018/07/25 | 2,200 | 2,200 | 2,171 | 2,180 | +15 | +0.7% | 21,700 |
2018/07/24 | 2,194 | 2,200 | 2,160 | 2,165 | -20 | -0.9% | 15,500 |
2018/07/23 | 2,189 | 2,190 | 2,166 | 2,185 | +23 | +1.1% | 18,600 |
2018/07/20 | 2,180 | 2,184 | 2,143 | 2,162 | -18 | -0.8% | 6,500 |
2018/07/19 | 2,170 | 2,185 | 2,153 | 2,180 | +12 | +0.6% | 6,100 |
2018/07/18 | 2,127 | 2,170 | 2,127 | 2,168 | +46 | +2.2% | 11,000 |
2018/07/17 | 2,100 | 2,125 | 2,087 | 2,122 | +22 | +1% | 14,300 |
2018/07/13 | 2,112 | 2,119 | 2,087 | 2,100 | -7 | -0.3% | 13,200 |
2018/07/12 | 2,122 | 2,130 | 2,100 | 2,107 | -16 | -0.8% | 12,600 |
2018/07/11 | 2,147 | 2,156 | 2,123 | 2,123 | -42 | -1.9% | 11,800 |
2018/07/10 | 2,188 | 2,204 | 2,165 | 2,165 | -20 | -0.9% | 16,200 |
2018/07/09 | 2,181 | 2,192 | 2,152 | 2,185 | +5 | +0.2% | 16,800 |
2018/07/06 | 2,190 | 2,200 | 2,176 | 2,180 | +17 | +0.8% | 13,700 |
2018/07/05 | 2,245 | 2,245 | 2,156 | 2,163 | -111 | -4.9% | 13,400 |
2018/07/04 | 2,250 | 2,278 | 2,218 | 2,274 | +12 | +0.5% | 7,000 |
2018/07/03 | 2,327 | 2,327 | 2,251 | 2,262 | -28 | -1.2% | 10,100 |
2018/07/02 | 2,349 | 2,349 | 2,287 | 2,290 | -59 | -2.5% | 15,000 |
2018/06/29 | 2,333 | 2,351 | 2,311 | 2,349 | -2 | -0.1% | 7,500 |
2018/06/28 | 2,367 | 2,367 | 2,324 | 2,351 | -18 | -0.8% | 11,700 |
2018/06/27 | 2,306 | 2,378 | 2,306 | 2,369 | +51 | +2.2% | 8,400 |
2018/06/26 | 2,316 | 2,327 | 2,312 | 2,318 | +2 | +0.1% | 6,400 |
2018/06/25 | 2,386 | 2,390 | 2,310 | 2,316 | -70 | -2.9% | 15,500 |
2018/06/22 | 2,315 | 2,416 | 2,279 | 2,386 | +70 | +3% | 30,200 |
2018/06/21 | 2,330 | 2,341 | 2,307 | 2,316 | -12 | -0.5% | 12,200 |
2018/06/20 | 2,273 | 2,329 | 2,238 | 2,328 | +41 | +1.8% | 15,500 |
2018/06/19 | 2,316 | 2,332 | 2,287 | 2,287 | -39 | -1.7% | 10,800 |
2018/06/18 | 2,356 | 2,356 | 2,321 | 2,326 | -30 | -1.3% | 8,200 |
2018/06/15 | 2,360 | 2,360 | 2,347 | 2,356 | +12 | +0.5% | 9,800 |
2018/06/14 | 2,315 | 2,359 | 2,315 | 2,344 | +29 | +1.3% | 11,600 |
2018/06/13 | 2,291 | 2,322 | 2,291 | 2,315 | +21 | +0.9% | 6,900 |
2018/06/12 | 2,289 | 2,298 | 2,289 | 2,294 | +5 | +0.2% | 3,000 |
2018/06/11 | 2,293 | 2,296 | 2,283 | 2,289 | -2 | -0.1% | 6,100 |
2018/06/08 | 2,250 | 2,297 | 2,250 | 2,291 | -6 | -0.3% | 11,800 |
2018/06/07 | 2,293 | 2,305 | 2,270 | 2,297 | +32 | +1.4% | 12,700 |
2018/06/06 | 2,256 | 2,273 | 2,255 | 2,265 | +4 | +0.2% | 6,100 |
2018/06/05 | 2,275 | 2,275 | 2,246 | 2,261 | -2 | -0.1% | 5,100 |
2018/06/04 | 2,270 | 2,283 | 2,241 | 2,263 | +5 | +0.2% | 8,800 |
2018/06/01 | 2,201 | 2,271 | 2,190 | 2,258 | +64 | +2.9% | 13,200 |
2018/05/31 | 2,215 | 2,236 | 2,194 | 2,194 | +10 | +0.5% | 12,000 |
2018/05/30 | 2,180 | 2,208 | 2,174 | 2,184 | -46 | -2.1% | 10,300 |
2018/05/29 | 2,254 | 2,262 | 2,222 | 2,230 | -24 | -1.1% | 7,900 |
2018/05/28 | 2,267 | 2,290 | 2,239 | 2,254 | -8 | -0.4% | 8,200 |
1501~
1550
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 | 105,100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 | 58,200円 | +8.1% | -1.7% | 4.64% | 10.11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 | 117,500円 | +4.2% | -23.5% | 2.72% | 14.43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