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 |
---|---|---|---|---|---|---|---|
2018/06/28 | 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 |
2018/05/08 | 2,259 | 2,259 | 2,220 | 2,248 | -5 | -0.2% | 10,800 |
2018/05/07 | 2,216 | 2,254 | 2,205 | 2,253 | +37 | +1.7% | 7,500 |
2018/05/02 | 2,230 | 2,230 | 2,197 | 2,216 | -14 | -0.6% | 6,000 |
2018/05/01 | 2,208 | 2,239 | 2,208 | 2,230 | +22 | +1% | 5,700 |
2018/04/27 | 2,212 | 2,217 | 2,181 | 2,208 | -20 | -0.9% | 7,700 |
2018/04/26 | 2,200 | 2,231 | 2,199 | 2,228 | +25 | +1.1% | 6,100 |
2018/04/25 | 2,205 | 2,216 | 2,187 | 2,203 | +5 | +0.2% | 6,300 |
2018/04/24 | 2,207 | 2,211 | 2,179 | 2,198 | -16 | -0.7% | 11,000 |
2018/04/23 | 2,224 | 2,238 | 2,209 | 2,214 | -21 | -0.9% | 6,400 |
2018/04/20 | 2,229 | 2,240 | 2,216 | 2,235 | +9 | +0.4% | 6,900 |
2018/04/19 | 2,162 | 2,231 | 2,162 | 2,226 | +68 | +3.2% | 19,600 |
2018/04/18 | 2,111 | 2,165 | 2,107 | 2,158 | +35 | +1.6% | 10,300 |
2018/04/17 | 2,139 | 2,157 | 2,112 | 2,123 | -16 | -0.7% | 6,800 |
1551~
1600
件表示中 / 6045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 | 239,100円 | +12.0% | +12.4% | 3.55% | 12.67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 |
ラクトJPN | 277,600円 | +3.6% | +44.0% | 2.74% | 9.21倍 | 1.03倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
クリヤマHD | 123,800円 | +1.9% | +8.4% | 3.63% | 7.37倍 | 0.54倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素SCR事業 |
明和産 | 65,200円 | +4.9% | -5.8% | 4.91% | 10.08倍 | 0.71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 |
ソーダニッカ | 111,900円 | +4.2% | -23.5% | 2.86% | 13.74倍 | 0.86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