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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
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 |
1601~
1650
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