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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
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 |
1651~
1700
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