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 |
---|---|---|---|---|---|---|---|
2017/03/06 | 1,743 | 1,792 | 1,737 | 1,787 | +44 | +2.5% | 25,200 |
2017/03/03 | 1,752 | 1,752 | 1,724 | 1,743 | -15 | -0.9% | 20,500 |
2017/03/02 | 1,763 | 1,781 | 1,753 | 1,758 | +5 | +0.3% | 17,700 |
2017/03/01 | 1,767 | 1,771 | 1,745 | 1,753 | -19 | -1.1% | 22,600 |
2017/02/28 | 1,762 | 1,790 | 1,758 | 1,772 | -5 | -0.3% | 18,000 |
2017/02/27 | 1,799 | 1,808 | 1,745 | 1,777 | -36 | -2% | 27,100 |
2017/02/24 | 1,860 | 1,867 | 1,807 | 1,813 | -32 | -1.7% | 55,900 |
2017/02/23 | 1,839 | 1,857 | 1,828 | 1,845 | +17 | +0.9% | 31,000 |
2017/02/22 | 1,840 | 1,865 | 1,819 | 1,828 | +14 | +0.8% | 37,400 |
2017/02/21 | 1,784 | 1,844 | 1,780 | 1,814 | +28 | +1.6% | 32,000 |
2017/02/20 | 1,865 | 1,886 | 1,750 | 1,786 | -77 | -4.1% | 66,400 |
2017/02/17 | 1,813 | 1,886 | 1,813 | 1,863 | +50 | +2.8% | 49,700 |
2017/02/16 | 1,760 | 1,830 | 1,760 | 1,813 | +68 | +3.9% | 58,300 |
2017/02/15 | 1,740 | 1,757 | 1,735 | 1,745 | +2 | +0.1% | 30,900 |
2017/02/14 | 1,699 | 1,757 | 1,695 | 1,743 | +44 | +2.6% | 56,600 |
2017/02/13 | 1,659 | 1,700 | 1,659 | 1,699 | +45 | +2.7% | 46,200 |
2017/02/10 | 1,635 | 1,660 | 1,635 | 1,654 | +35 | +2.2% | 33,000 |
2017/02/09 | 1,638 | 1,640 | 1,616 | 1,619 | -36 | -2.2% | 38,700 |
2017/02/08 | 1,667 | 1,668 | 1,641 | 1,655 | -12 | -0.7% | 45,300 |
2017/02/07 | 1,645 | 1,668 | 1,639 | 1,667 | +32 | +2% | 32,500 |
2017/02/06 | 1,624 | 1,685 | 1,624 | 1,635 | +11 | +0.7% | 46,500 |
2017/02/03 | 1,558 | 1,626 | 1,558 | 1,624 | +66 | +4.2% | 73,000 |
2017/02/02 | 1,561 | 1,570 | 1,554 | 1,558 | +6 | +0.4% | 37,400 |
2017/02/01 | 1,535 | 1,553 | 1,530 | 1,552 | +11 | +0.7% | 32,400 |
2017/01/31 | 1,522 | 1,545 | 1,522 | 1,541 | +19 | +1.2% | 26,700 |
2017/01/30 | 1,524 | 1,530 | 1,521 | 1,522 | +7 | +0.5% | 35,700 |
2017/01/27 | 1,503 | 1,519 | 1,503 | 1,515 | +14 | +0.9% | 40,100 |
2017/01/26 | 1,498 | 1,512 | 1,493 | 1,501 | +8 | +0.5% | 27,200 |
2017/01/25 | 1,484 | 1,496 | 1,477 | 1,493 | +20 | +1.4% | 13,500 |
2017/01/24 | 1,478 | 1,486 | 1,460 | 1,473 | -5 | -0.3% | 15,800 |
2017/01/23 | 1,468 | 1,481 | 1,461 | 1,478 | +7 | +0.5% | 21,900 |
2017/01/20 | 1,462 | 1,471 | 1,460 | 1,471 | +12 | +0.8% | 10,700 |
2017/01/19 | 1,457 | 1,465 | 1,456 | 1,459 | +2 | +0.1% | 9,300 |
2017/01/18 | 1,421 | 1,459 | 1,420 | 1,457 | +19 | +1.3% | 13,400 |
2017/01/17 | 1,441 | 1,450 | 1,420 | 1,438 | -9 | -0.6% | 17,700 |
2017/01/16 | 1,450 | 1,461 | 1,442 | 1,447 | -13 | -0.9% | 26,400 |
2017/01/13 | 1,466 | 1,466 | 1,455 | 1,460 | -6 | -0.4% | 14,400 |
2017/01/12 | 1,464 | 1,469 | 1,459 | 1,466 | +2 | +0.1% | 19,100 |
2017/01/11 | 1,465 | 1,469 | 1,460 | 1,464 | +9 | +0.6% | 10,300 |
2017/01/10 | 1,450 | 1,464 | 1,450 | 1,455 | +5 | +0.3% | 17,300 |
2017/01/06 | 1,459 | 1,459 | 1,446 | 1,450 | -14 | -1% | 16,100 |
2017/01/05 | 1,457 | 1,464 | 1,448 | 1,464 | +13 | +0.9% | 22,800 |
2017/01/04 | 1,405 | 1,455 | 1,405 | 1,451 | +38 | +2.7% | 22,600 |
2016/12/30 | 1,410 | 1,426 | 1,402 | 1,413 | -6 | -0.4% | 9,300 |
2016/12/29 | 1,414 | 1,423 | 1,403 | 1,419 | -7 | -0.5% | 15,500 |
2016/12/28 | 1,392 | 1,431 | 1,392 | 1,426 | +19 | +1.4% | 32,200 |
2016/12/27 | 1,410 | 1,417 | 1,381 | 1,407 | -22 | -1.5% | 19,900 |
2016/12/26 | 1,444 | 1,444 | 1,420 | 1,429 | -9 | -0.6% | 12,500 |
2016/12/22 | 1,425 | 1,443 | 1,424 | 1,438 | -2 | -0.1% | 11,000 |
2016/12/21 | 1,454 | 1,454 | 1,431 | 1,440 | -9 | -0.6% | 10,400 |
1851~
1900
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