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 |
---|---|---|---|---|---|---|---|
2017/10/12 | 2,136 | 2,140 | 2,110 | 2,132 | +10 | +0.5% | 18,100 |
2017/10/11 | 2,140 | 2,140 | 2,084 | 2,122 | -18 | -0.8% | 21,800 |
2017/10/10 | 2,140 | 2,150 | 2,120 | 2,140 | -7 | -0.3% | 22,900 |
2017/10/06 | 2,138 | 2,148 | 2,134 | 2,147 | +8 | +0.4% | 9,200 |
2017/10/05 | 2,132 | 2,146 | 2,123 | 2,139 | -8 | -0.4% | 10,500 |
2017/10/04 | 2,137 | 2,150 | 2,114 | 2,147 | +10 | +0.5% | 13,300 |
2017/10/03 | 2,152 | 2,155 | 2,126 | 2,137 | -15 | -0.7% | 9,400 |
2017/10/02 | 2,150 | 2,169 | 2,133 | 2,152 | +27 | +1.3% | 13,200 |
2017/09/29 | 2,110 | 2,146 | 2,110 | 2,125 | +15 | +0.7% | 18,000 |
2017/09/28 | 2,158 | 2,162 | 2,096 | 2,110 | -25 | -1.2% | 16,200 |
2017/09/27 | 2,098 | 2,153 | 2,098 | 2,135 | +37 | +1.8% | 18,500 |
2017/09/26 | 2,052 | 2,100 | 2,052 | 2,098 | +46 | +2.2% | 22,600 |
2017/09/25 | 2,060 | 2,081 | 2,015 | 2,052 | +9 | +0.4% | 23,600 |
2017/09/22 | 2,086 | 2,088 | 2,024 | 2,043 | -28 | -1.4% | 18,700 |
2017/09/21 | 2,082 | 2,090 | 2,058 | 2,071 | -11 | -0.5% | 14,700 |
2017/09/20 | 2,082 | 2,089 | 2,050 | 2,082 | ±0 | ±0% | 22,400 |
2017/09/19 | 2,049 | 2,085 | 2,044 | 2,082 | +70 | +3.5% | 31,700 |
2017/09/15 | 1,979 | 2,013 | 1,978 | 2,012 | +21 | +1.1% | 26,300 |
2017/09/14 | 2,059 | 2,059 | 1,963 | 1,991 | -49 | -2.4% | 41,800 |
2017/09/13 | 2,055 | 2,062 | 2,028 | 2,040 | -2 | -0.1% | 25,400 |
2017/09/12 | 2,055 | 2,055 | 2,017 | 2,042 | +8 | +0.4% | 17,500 |
2017/09/11 | 2,030 | 2,046 | 2,009 | 2,034 | +32 | +1.6% | 21,500 |
2017/09/08 | 2,027 | 2,032 | 1,990 | 2,002 | -25 | -1.2% | 21,300 |
2017/09/07 | 2,004 | 2,042 | 2,004 | 2,027 | +43 | +2.2% | 27,500 |
2017/09/06 | 1,918 | 1,996 | 1,914 | 1,984 | +26 | +1.3% | 25,600 |
2017/09/05 | 2,069 | 2,073 | 1,951 | 1,958 | -110 | -5.3% | 48,300 |
2017/09/04 | 2,184 | 2,184 | 2,020 | 2,068 | -116 | -5.3% | 61,700 |
2017/09/01 | 2,137 | 2,199 | 2,137 | 2,184 | +52 | +2.4% | 40,900 |
2017/08/31 | 2,085 | 2,135 | 2,085 | 2,132 | +49 | +2.4% | 44,100 |
2017/08/30 | 2,022 | 2,083 | 2,015 | 2,083 | +68 | +3.4% | 32,900 |
2017/08/29 | 2,001 | 2,024 | 1,989 | 2,015 | -10 | -0.5% | 35,300 |
2017/08/28 | 1,976 | 2,025 | 1,976 | 2,025 | +60 | +3.1% | 37,200 |
2017/08/25 | 1,950 | 1,975 | 1,923 | 1,965 | +15 | +0.8% | 22,000 |
2017/08/24 | 1,940 | 1,956 | 1,920 | 1,950 | +26 | +1.4% | 23,700 |
2017/08/23 | 1,894 | 1,926 | 1,887 | 1,924 | +40 | +2.1% | 34,500 |
2017/08/22 | 1,881 | 1,895 | 1,874 | 1,884 | +3 | +0.2% | 10,100 |
2017/08/21 | 1,851 | 1,888 | 1,851 | 1,881 | +15 | +0.8% | 18,100 |
2017/08/18 | 1,880 | 1,883 | 1,862 | 1,866 | -20 | -1.1% | 25,200 |
2017/08/17 | 1,880 | 1,893 | 1,862 | 1,886 | +16 | +0.9% | 32,500 |
2017/08/16 | 1,879 | 1,882 | 1,865 | 1,870 | +10 | +0.5% | 11,800 |
2017/08/15 | 1,830 | 1,877 | 1,819 | 1,860 | +66 | +3.7% | 37,700 |
2017/08/14 | 1,822 | 1,822 | 1,788 | 1,794 | -28 | -1.5% | 23,700 |
2017/08/10 | 1,809 | 1,830 | 1,805 | 1,822 | -6 | -0.3% | 18,600 |
2017/08/09 | 1,880 | 1,880 | 1,810 | 1,828 | -51 | -2.7% | 25,900 |
2017/08/08 | 1,849 | 1,886 | 1,777 | 1,879 | +34 | +1.8% | 31,100 |
2017/08/07 | 1,830 | 1,845 | 1,830 | 1,845 | +25 | +1.4% | 10,400 |
2017/08/04 | 1,800 | 1,820 | 1,800 | 1,820 | +1 | +0.1% | 4,700 |
2017/08/03 | 1,830 | 1,830 | 1,800 | 1,819 | -8 | -0.4% | 10,600 |
2017/08/02 | 1,822 | 1,829 | 1,799 | 1,827 | +2 | +0.1% | 7,600 |
2017/08/01 | 1,820 | 1,840 | 1,817 | 1,825 | +8 | +0.4% | 7,400 |
1701~
1750
件表示中 / 6021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 | 237,500円 | +12.0% | +12.4% | 3.58% | 12.59倍 | 1.20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 |
丸 文 | 104,700円 | -10.4% | -11.1% | 4.97% | 9.13倍 | 0.54倍 |
|
エレクトロニクス商社。1844年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
明和産 | 65,100円 | +4.9% | -5.8% | 4.92% | 10.06倍 | 0.68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 |
三共興 | 58,000円 | +8.1% | -1.7% | 4.66% | 10.08倍 | 0.47倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「DAKS」など欧米高級ブランドライセンスを保有 |
ソーダニッカ | 116,000円 | +4.2% | -23.5% | 2.76% | 14.25倍 | 0.89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