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 |
---|---|---|---|---|---|---|---|
2018/04/16 | 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 |
2018/03/12 | 2,325 | 2,345 | 2,307 | 2,343 | +65 | +2.9% | 11,000 |
2018/03/09 | 2,314 | 2,330 | 2,270 | 2,278 | +1 | ±0% | 16,100 |
2018/03/08 | 2,293 | 2,309 | 2,266 | 2,277 | -10 | -0.4% | 11,000 |
2018/03/07 | 2,342 | 2,342 | 2,282 | 2,287 | -51 | -2.2% | 16,800 |
2018/03/06 | 2,338 | 2,377 | 2,330 | 2,338 | +49 | +2.1% | 10,900 |
2018/03/05 | 2,353 | 2,369 | 2,281 | 2,289 | -77 | -3.3% | 22,100 |
2018/03/02 | 2,324 | 2,377 | 2,312 | 2,366 | -39 | -1.6% | 23,600 |
2018/03/01 | 2,452 | 2,452 | 2,401 | 2,405 | -65 | -2.6% | 18,800 |
2018/02/28 | 2,489 | 2,544 | 2,467 | 2,470 | -28 | -1.1% | 14,700 |
2018/02/27 | 2,519 | 2,525 | 2,486 | 2,498 | +5 | +0.2% | 12,200 |
2018/02/26 | 2,580 | 2,580 | 2,492 | 2,493 | -48 | -1.9% | 18,700 |
2018/02/23 | 2,474 | 2,547 | 2,453 | 2,541 | +88 | +3.6% | 19,900 |
2018/02/22 | 2,476 | 2,476 | 2,409 | 2,453 | -23 | -0.9% | 16,700 |
2018/02/21 | 2,418 | 2,480 | 2,416 | 2,476 | +65 | +2.7% | 19,800 |
2018/02/20 | 2,393 | 2,422 | 2,385 | 2,411 | +25 | +1% | 10,200 |
2018/02/19 | 2,338 | 2,386 | 2,333 | 2,386 | +63 | +2.7% | 16,600 |
2018/02/16 | 2,325 | 2,373 | 2,315 | 2,323 | +16 | +0.7% | 22,600 |
2018/02/15 | 2,295 | 2,339 | 2,270 | 2,307 | +30 | +1.3% | 20,200 |
2018/02/14 | 2,335 | 2,335 | 2,230 | 2,277 | -68 | -2.9% | 35,800 |
2018/02/13 | 2,375 | 2,382 | 2,331 | 2,345 | +42 | +1.8% | 25,800 |
2018/02/09 | 2,250 | 2,316 | 2,250 | 2,303 | -99 | -4.1% | 31,200 |
2018/02/08 | 2,501 | 2,530 | 2,394 | 2,402 | +10 | +0.4% | 37,100 |
2018/02/07 | 2,480 | 2,485 | 2,369 | 2,392 | +116 | +5.1% | 31,000 |
2018/02/06 | 2,193 | 2,334 | 2,150 | 2,276 | -267 | -10.5% | 81,000 |
2018/02/05 | 2,589 | 2,622 | 2,515 | 2,543 | -124 | -4.6% | 42,300 |
2018/02/02 | 2,690 | 2,694 | 2,637 | 2,667 | +2 | +0.1% | 23,900 |
1601~
1650
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