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 |
---|---|---|---|---|---|---|---|
2018/02/01 | 2,533 | 2,669 | 2,533 | 2,665 | +135 | +5.3% | 23,200 |
2018/01/31 | 2,563 | 2,590 | 2,524 | 2,530 | -33 | -1.3% | 21,400 |
2018/01/30 | 2,616 | 2,621 | 2,546 | 2,563 | -49 | -1.9% | 23,000 |
2018/01/29 | 2,590 | 2,637 | 2,581 | 2,612 | +30 | +1.2% | 19,800 |
2018/01/26 | 2,605 | 2,609 | 2,571 | 2,582 | -23 | -0.9% | 26,200 |
2018/01/25 | 2,640 | 2,643 | 2,600 | 2,605 | -38 | -1.4% | 17,600 |
2018/01/24 | 2,590 | 2,643 | 2,575 | 2,643 | +68 | +2.6% | 19,100 |
2018/01/23 | 2,560 | 2,576 | 2,551 | 2,575 | +7 | +0.3% | 20,600 |
2018/01/22 | 2,618 | 2,629 | 2,550 | 2,568 | -49 | -1.9% | 20,100 |
2018/01/19 | 2,572 | 2,623 | 2,570 | 2,617 | +31 | +1.2% | 14,000 |
2018/01/18 | 2,682 | 2,697 | 2,586 | 2,586 | -95 | -3.5% | 45,100 |
2018/01/17 | 2,700 | 2,701 | 2,661 | 2,681 | -34 | -1.3% | 21,300 |
2018/01/16 | 2,735 | 2,748 | 2,704 | 2,715 | +2 | +0.1% | 28,400 |
2018/01/15 | 2,663 | 2,720 | 2,663 | 2,713 | +55 | +2.1% | 50,700 |
2018/01/12 | 2,630 | 2,662 | 2,630 | 2,658 | +11 | +0.4% | 22,200 |
2018/01/11 | 2,631 | 2,652 | 2,621 | 2,647 | +15 | +0.6% | 17,200 |
2018/01/10 | 2,555 | 2,650 | 2,534 | 2,632 | +40 | +1.5% | 44,200 |
2018/01/09 | 2,620 | 2,631 | 2,589 | 2,592 | +22 | +0.9% | 30,200 |
2018/01/05 | 2,501 | 2,588 | 2,501 | 2,570 | +72 | +2.9% | 35,000 |
2018/01/04 | 2,460 | 2,499 | 2,460 | 2,498 | +56 | +2.3% | 48,200 |
2017/12/29 | 2,425 | 2,447 | 2,417 | 2,442 | +33 | +1.4% | 28,000 |
2017/12/28 | 2,390 | 2,418 | 2,366 | 2,409 | +21 | +0.9% | 20,100 |
2017/12/27 | 2,360 | 2,388 | 2,360 | 2,388 | +32 | +1.4% | 7,200 |
2017/12/26 | 2,375 | 2,378 | 2,345 | 2,356 | -17 | -0.7% | 9,700 |
2017/12/25 | 2,380 | 2,380 | 2,353 | 2,373 | +14 | +0.6% | 11,500 |
2017/12/22 | 2,354 | 2,374 | 2,341 | 2,359 | +47 | +2% | 17,200 |
2017/12/21 | 2,293 | 2,315 | 2,289 | 2,312 | +19 | +0.8% | 11,800 |
2017/12/20 | 2,249 | 2,297 | 2,230 | 2,293 | +39 | +1.7% | 11,900 |
2017/12/19 | 2,292 | 2,292 | 2,254 | 2,254 | -28 | -1.2% | 12,200 |
2017/12/18 | 2,283 | 2,307 | 2,278 | 2,282 | -1 | ±0% | 12,600 |
2017/12/15 | 2,292 | 2,292 | 2,259 | 2,283 | -10 | -0.4% | 13,900 |
2017/12/14 | 2,251 | 2,299 | 2,251 | 2,293 | +42 | +1.9% | 12,400 |
2017/12/13 | 2,265 | 2,266 | 2,235 | 2,251 | -5 | -0.2% | 8,400 |
2017/12/12 | 2,250 | 2,275 | 2,228 | 2,256 | +13 | +0.6% | 18,600 |
2017/12/11 | 2,237 | 2,252 | 2,221 | 2,243 | +14 | +0.6% | 12,700 |
2017/12/08 | 2,198 | 2,244 | 2,194 | 2,229 | +16 | +0.7% | 16,000 |
2017/12/07 | 2,205 | 2,237 | 2,205 | 2,213 | +10 | +0.5% | 8,600 |
2017/12/06 | 2,237 | 2,237 | 2,203 | 2,203 | -35 | -1.6% | 9,900 |
2017/12/05 | 2,235 | 2,244 | 2,209 | 2,238 | -24 | -1.1% | 19,300 |
2017/12/04 | 2,255 | 2,296 | 2,248 | 2,262 | -22 | -1% | 14,600 |
2017/12/01 | 2,300 | 2,305 | 2,269 | 2,284 | -4 | -0.2% | 7,300 |
2017/11/30 | 2,305 | 2,306 | 2,241 | 2,288 | -16 | -0.7% | 21,300 |
2017/11/29 | 2,343 | 2,346 | 2,298 | 2,304 | +1 | ±0% | 13,100 |
2017/11/28 | 2,341 | 2,341 | 2,275 | 2,303 | -27 | -1.2% | 22,300 |
2017/11/27 | 2,365 | 2,365 | 2,325 | 2,330 | -34 | -1.4% | 11,200 |
2017/11/24 | 2,364 | 2,375 | 2,334 | 2,364 | +20 | +0.9% | 12,300 |
2017/11/22 | 2,384 | 2,384 | 2,334 | 2,344 | -4 | -0.2% | 11,700 |
2017/11/21 | 2,320 | 2,360 | 2,320 | 2,348 | +36 | +1.6% | 21,500 |
2017/11/20 | 2,300 | 2,349 | 2,298 | 2,312 | +30 | +1.3% | 20,100 |
2017/11/17 | 2,330 | 2,338 | 2,242 | 2,282 | -21 | -0.9% | 34,300 |
1651~
1700
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