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 |
---|---|---|---|---|---|---|---|
2017/07/31 | 1,806 | 1,834 | 1,806 | 1,817 | -3 | -0.2% | 9,300 |
2017/07/28 | 1,840 | 1,840 | 1,782 | 1,820 | -24 | -1.3% | 12,400 |
2017/07/27 | 1,845 | 1,848 | 1,824 | 1,844 | +9 | +0.5% | 7,300 |
2017/07/26 | 1,834 | 1,847 | 1,825 | 1,835 | +2 | +0.1% | 13,600 |
2017/07/25 | 1,834 | 1,835 | 1,818 | 1,833 | +12 | +0.7% | 12,600 |
2017/07/24 | 1,826 | 1,826 | 1,785 | 1,821 | -2 | -0.1% | 13,900 |
2017/07/21 | 1,826 | 1,826 | 1,805 | 1,823 | -3 | -0.2% | 7,000 |
2017/07/20 | 1,800 | 1,828 | 1,798 | 1,826 | +27 | +1.5% | 22,100 |
2017/07/19 | 1,800 | 1,803 | 1,791 | 1,799 | -4 | -0.2% | 10,100 |
2017/07/18 | 1,785 | 1,807 | 1,785 | 1,803 | +10 | +0.6% | 13,800 |
2017/07/14 | 1,775 | 1,807 | 1,772 | 1,793 | +18 | +1% | 20,200 |
2017/07/13 | 1,770 | 1,775 | 1,756 | 1,775 | +10 | +0.6% | 7,300 |
2017/07/12 | 1,777 | 1,777 | 1,765 | 1,765 | -12 | -0.7% | 13,300 |
2017/07/11 | 1,755 | 1,778 | 1,746 | 1,777 | +29 | +1.7% | 25,000 |
2017/07/10 | 1,750 | 1,758 | 1,747 | 1,748 | +6 | +0.3% | 10,800 |
2017/07/07 | 1,747 | 1,750 | 1,736 | 1,742 | -5 | -0.3% | 12,800 |
2017/07/06 | 1,755 | 1,755 | 1,747 | 1,747 | -8 | -0.5% | 6,000 |
2017/07/05 | 1,744 | 1,755 | 1,741 | 1,755 | +11 | +0.6% | 12,700 |
2017/07/04 | 1,731 | 1,758 | 1,731 | 1,744 | +27 | +1.6% | 26,700 |
2017/07/03 | 1,717 | 1,723 | 1,709 | 1,717 | +10 | +0.6% | 12,200 |
2017/06/30 | 1,706 | 1,714 | 1,693 | 1,707 | -1 | -0.1% | 11,600 |
2017/06/29 | 1,705 | 1,722 | 1,703 | 1,708 | +12 | +0.7% | 11,600 |
2017/06/28 | 1,717 | 1,725 | 1,696 | 1,696 | -21 | -1.2% | 15,000 |
2017/06/27 | 1,723 | 1,723 | 1,703 | 1,717 | +11 | +0.6% | 14,700 |
2017/06/26 | 1,700 | 1,712 | 1,697 | 1,706 | +20 | +1.2% | 23,200 |
2017/06/23 | 1,686 | 1,695 | 1,682 | 1,686 | +17 | +1% | 18,500 |
2017/06/22 | 1,660 | 1,675 | 1,660 | 1,669 | +15 | +0.9% | 18,200 |
2017/06/21 | 1,657 | 1,658 | 1,649 | 1,654 | +9 | +0.5% | 10,300 |
2017/06/20 | 1,636 | 1,647 | 1,635 | 1,645 | +26 | +1.6% | 13,100 |
2017/06/19 | 1,607 | 1,620 | 1,607 | 1,619 | +27 | +1.7% | 8,700 |
2017/06/16 | 1,604 | 1,614 | 1,592 | 1,592 | -8 | -0.5% | 11,800 |
2017/06/15 | 1,600 | 1,607 | 1,595 | 1,600 | -2 | -0.1% | 7,200 |
2017/06/14 | 1,602 | 1,613 | 1,597 | 1,602 | ±0 | ±0% | 12,800 |
2017/06/13 | 1,565 | 1,610 | 1,565 | 1,602 | +26 | +1.6% | 18,100 |
2017/06/12 | 1,580 | 1,583 | 1,574 | 1,576 | -12 | -0.8% | 19,100 |
2017/06/09 | 1,600 | 1,608 | 1,587 | 1,588 | -18 | -1.1% | 20,000 |
2017/06/08 | 1,618 | 1,618 | 1,606 | 1,606 | -10 | -0.6% | 14,600 |
2017/06/07 | 1,618 | 1,620 | 1,611 | 1,616 | -10 | -0.6% | 12,100 |
2017/06/06 | 1,636 | 1,637 | 1,622 | 1,626 | -13 | -0.8% | 8,700 |
2017/06/05 | 1,644 | 1,646 | 1,637 | 1,639 | -10 | -0.6% | 12,100 |
2017/06/02 | 1,643 | 1,655 | 1,643 | 1,649 | +6 | +0.4% | 18,400 |
2017/06/01 | 1,646 | 1,660 | 1,641 | 1,643 | -16 | -1% | 12,500 |
2017/05/31 | 1,682 | 1,682 | 1,659 | 1,659 | -23 | -1.4% | 10,800 |
2017/05/30 | 1,658 | 1,685 | 1,657 | 1,682 | +37 | +2.2% | 18,600 |
2017/05/29 | 1,657 | 1,665 | 1,645 | 1,645 | -27 | -1.6% | 17,200 |
2017/05/26 | 1,689 | 1,691 | 1,672 | 1,672 | -1 | -0.1% | 9,900 |
2017/05/25 | 1,690 | 1,690 | 1,671 | 1,673 | -17 | -1% | 14,700 |
2017/05/24 | 1,694 | 1,695 | 1,679 | 1,690 | +10 | +0.6% | 16,100 |
2017/05/23 | 1,675 | 1,695 | 1,675 | 1,680 | +6 | +0.4% | 17,000 |
2017/05/22 | 1,663 | 1,675 | 1,656 | 1,674 | +22 | +1.3% | 14,900 |
1751~
1800
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