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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
2018/05/25 | 2,300 | 2,300 | 2,261 | 2,262 | -8 | -0.4% | 7,700 |
2018/05/24 | 2,321 | 2,321 | 2,270 | 2,270 | -34 | -1.5% | 13,600 |
2018/05/23 | 2,345 | 2,345 | 2,289 | 2,304 | -37 | -1.6% | 17,800 |
2018/05/22 | 2,365 | 2,379 | 2,337 | 2,341 | -21 | -0.9% | 8,300 |
2018/05/21 | 2,407 | 2,407 | 2,360 | 2,362 | -42 | -1.7% | 15,200 |
2018/05/18 | 2,400 | 2,417 | 2,391 | 2,404 | +6 | +0.3% | 12,700 |
2018/05/17 | 2,408 | 2,408 | 2,380 | 2,398 | +20 | +0.8% | 9,100 |
2018/05/16 | 2,409 | 2,409 | 2,374 | 2,378 | -20 | -0.8% | 10,500 |
2018/05/15 | 2,398 | 2,419 | 2,378 | 2,398 | -1 | ±0% | 18,000 |
2018/05/14 | 2,419 | 2,419 | 2,343 | 2,399 | +66 | +2.8% | 30,400 |
2018/05/11 | 2,339 | 2,418 | 2,314 | 2,333 | -17 | -0.7% | 22,400 |
2018/05/10 | 2,259 | 2,350 | 2,255 | 2,350 | +100 | +4.4% | 18,400 |
2018/05/09 | 2,245 | 2,251 | 2,231 | 2,250 | +2 | +0.1% | 12,900 |
1551~
1600
件表示中 / 6058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 | 232,600円 | +12.0% | +12.4% | 3.65% | 12.33倍 | 1.13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 |
GSIクレオス | 211,000円 | +2.6% | +3.4% | 4.27% | 11.77倍 | 0.89倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
スズデン | 180,700円 | -2.6% | -23.0% | 4.93% | 16.34倍 | 1.38倍 |
|
FA用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
オーハシテクニカ | 193,800円 | +4.6% | +25.5% | 3.51% | 14.18倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
明和産 | 64,100円 | +4.9% | -5.8% | 4.99% | 9.91倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム