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 |
---|---|---|---|---|---|---|---|
2018/08/29 | 1,912 | 1,926 | 1,908 | 1,908 | -4 | -0.2% | 8,400 |
2018/08/28 | 1,918 | 1,935 | 1,906 | 1,912 | -1 | -0.1% | 15,200 |
2018/08/27 | 1,888 | 1,919 | 1,888 | 1,913 | +39 | +2.1% | 15,300 |
2018/08/24 | 1,856 | 1,874 | 1,841 | 1,874 | +35 | +1.9% | 23,900 |
2018/08/23 | 1,839 | 1,853 | 1,836 | 1,839 | -4 | -0.2% | 23,300 |
2018/08/22 | 1,833 | 1,852 | 1,833 | 1,843 | -8 | -0.4% | 19,500 |
2018/08/21 | 1,871 | 1,872 | 1,843 | 1,851 | -22 | -1.2% | 21,000 |
2018/08/20 | 1,885 | 1,892 | 1,873 | 1,873 | -10 | -0.5% | 13,800 |
2018/08/17 | 1,897 | 1,904 | 1,877 | 1,883 | -2 | -0.1% | 9,900 |
2018/08/16 | 1,932 | 1,935 | 1,872 | 1,885 | -73 | -3.7% | 35,500 |
2018/08/15 | 1,931 | 1,963 | 1,931 | 1,958 | +28 | +1.5% | 9,000 |
2018/08/14 | 1,908 | 1,945 | 1,908 | 1,930 | +17 | +0.9% | 29,400 |
2018/08/13 | 1,956 | 1,981 | 1,911 | 1,913 | -78 | -3.9% | 45,000 |
2018/08/10 | 2,049 | 2,049 | 1,975 | 1,991 | -71 | -3.4% | 49,900 |
2018/08/09 | 2,105 | 2,106 | 2,060 | 2,062 | -90 | -4.2% | 34,600 |
2018/08/08 | 2,111 | 2,176 | 2,092 | 2,152 | +50 | +2.4% | 30,100 |
2018/08/07 | 2,109 | 2,111 | 2,091 | 2,102 | -14 | -0.7% | 16,000 |
2018/08/06 | 2,134 | 2,134 | 2,113 | 2,116 | ±0 | ±0% | 5,800 |
2018/08/03 | 2,156 | 2,181 | 2,110 | 2,116 | -37 | -1.7% | 13,400 |
2018/08/02 | 2,169 | 2,183 | 2,151 | 2,153 | -16 | -0.7% | 7,700 |
2018/08/01 | 2,161 | 2,170 | 2,155 | 2,169 | +3 | +0.1% | 6,700 |
2018/07/31 | 2,196 | 2,200 | 2,150 | 2,166 | -30 | -1.4% | 6,000 |
2018/07/30 | 2,200 | 2,217 | 2,175 | 2,196 | -8 | -0.4% | 13,700 |
2018/07/27 | 2,200 | 2,206 | 2,190 | 2,204 | +9 | +0.4% | 9,400 |
2018/07/26 | 2,180 | 2,195 | 2,180 | 2,195 | +15 | +0.7% | 8,400 |
2018/07/25 | 2,200 | 2,200 | 2,171 | 2,180 | +15 | +0.7% | 21,700 |
2018/07/24 | 2,194 | 2,200 | 2,160 | 2,165 | -20 | -0.9% | 15,500 |
2018/07/23 | 2,189 | 2,190 | 2,166 | 2,185 | +23 | +1.1% | 18,600 |
2018/07/20 | 2,180 | 2,184 | 2,143 | 2,162 | -18 | -0.8% | 6,500 |
2018/07/19 | 2,170 | 2,185 | 2,153 | 2,180 | +12 | +0.6% | 6,100 |
2018/07/18 | 2,127 | 2,170 | 2,127 | 2,168 | +46 | +2.2% | 11,000 |
2018/07/17 | 2,100 | 2,125 | 2,087 | 2,122 | +22 | +1% | 14,300 |
2018/07/13 | 2,112 | 2,119 | 2,087 | 2,100 | -7 | -0.3% | 13,200 |
2018/07/12 | 2,122 | 2,130 | 2,100 | 2,107 | -16 | -0.8% | 12,600 |
2018/07/11 | 2,147 | 2,156 | 2,123 | 2,123 | -42 | -1.9% | 11,800 |
2018/07/10 | 2,188 | 2,204 | 2,165 | 2,165 | -20 | -0.9% | 16,200 |
2018/07/09 | 2,181 | 2,192 | 2,152 | 2,185 | +5 | +0.2% | 16,800 |
2018/07/06 | 2,190 | 2,200 | 2,176 | 2,180 | +17 | +0.8% | 13,700 |
2018/07/05 | 2,245 | 2,245 | 2,156 | 2,163 | -111 | -4.9% | 13,400 |
2018/07/04 | 2,250 | 2,278 | 2,218 | 2,274 | +12 | +0.5% | 7,000 |
2018/07/03 | 2,327 | 2,327 | 2,251 | 2,262 | -28 | -1.2% | 10,100 |
2018/07/02 | 2,349 | 2,349 | 2,287 | 2,290 | -59 | -2.5% | 15,000 |
2018/06/29 | 2,333 | 2,351 | 2,311 | 2,349 | -2 | -0.1% | 7,500 |
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 |
1651~
1700
件表示中 / 6188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 | 225,800円 | +14.1% | +8.9% | 4.16% | 10.90倍 | 1.08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 |
リックス | 302,500円 | +4.2% | -2.8% | 4.83% | 8.60倍 | 0.96倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
GSIクレオス | 206,200円 | +0.3% | +25.6% | 4.85% | 10.54倍 | 0.84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 | 174,800円 | +0.6% | -17.2% | 4.69% | 17.15倍 | 1.31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 |
日電計 | 216,300円 | +2.3% | -4.9% | 4.16% | 8.14倍 | 0.82倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、EV関連。中国で受託試験も |
市場注目の銘柄
チャート関連のコラム