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 |
---|---|---|---|---|---|---|---|
2018/05/25 | 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 |
2018/04/16 | 2,132 | 2,145 | 2,125 | 2,139 | +7 | +0.3% | 8,400 |
2018/04/13 | 2,112 | 2,162 | 2,107 | 2,132 | +20 | +0.9% | 14,800 |
2018/04/12 | 2,140 | 2,140 | 2,106 | 2,112 | -14 | -0.7% | 7,600 |
2018/04/11 | 2,101 | 2,130 | 2,100 | 2,126 | +31 | +1.5% | 11,800 |
2018/04/10 | 2,058 | 2,105 | 2,044 | 2,095 | +37 | +1.8% | 14,600 |
2018/04/09 | 2,054 | 2,076 | 2,047 | 2,058 | -28 | -1.3% | 11,400 |
2018/04/06 | 2,108 | 2,114 | 2,081 | 2,086 | -22 | -1% | 17,200 |
2018/04/05 | 2,140 | 2,140 | 2,093 | 2,108 | -33 | -1.5% | 26,700 |
2018/04/04 | 2,184 | 2,184 | 2,108 | 2,141 | -30 | -1.4% | 19,500 |
2018/04/03 | 2,165 | 2,181 | 2,128 | 2,171 | -19 | -0.9% | 9,600 |
2018/04/02 | 2,234 | 2,242 | 2,189 | 2,190 | -32 | -1.4% | 11,000 |
2018/03/30 | 2,216 | 2,247 | 2,193 | 2,222 | +11 | +0.5% | 14,200 |
2018/03/29 | 2,231 | 2,231 | 2,138 | 2,211 | +1 | ±0% | 35,700 |
2018/03/28 | 2,164 | 2,212 | 2,155 | 2,210 | -67 | -2.9% | 11,500 |
2018/03/27 | 2,250 | 2,278 | 2,239 | 2,277 | +65 | +2.9% | 21,400 |
2018/03/26 | 2,170 | 2,222 | 2,132 | 2,212 | -1 | ±0% | 31,800 |
2018/03/23 | 2,291 | 2,300 | 2,193 | 2,213 | -166 | -7% | 41,200 |
2018/03/22 | 2,341 | 2,379 | 2,325 | 2,379 | +38 | +1.6% | 14,200 |
2018/03/20 | 2,304 | 2,348 | 2,302 | 2,341 | +13 | +0.6% | 11,000 |
2018/03/19 | 2,400 | 2,425 | 2,322 | 2,328 | -74 | -3.1% | 23,200 |
2018/03/16 | 2,393 | 2,421 | 2,356 | 2,402 | +37 | +1.6% | 16,100 |
2018/03/15 | 2,361 | 2,366 | 2,322 | 2,365 | -12 | -0.5% | 10,300 |
2018/03/14 | 2,320 | 2,378 | 2,319 | 2,377 | +37 | +1.6% | 12,000 |
2018/03/13 | 2,341 | 2,341 | 2,314 | 2,340 | -3 | -0.1% | 10,500 |
1551~
1600
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 | 238,400円 | +12.0% | +12.4% | 3.57% | 12.64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 | 105,800円 | -10.4% | -11.1% | 4.91% | 9.23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 | 64,900円 | +4.9% | -5.8% | 4.93% | 10.03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 | 117,900円 | +4.2% | -23.5% | 2.71% | 14.48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