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 |
---|---|---|---|---|---|---|---|
2016/12/20 | 1,438 | 1,454 | 1,430 | 1,449 | +10 | +0.7% | 15,100 |
2016/12/19 | 1,437 | 1,450 | 1,425 | 1,439 | -18 | -1.2% | 16,200 |
2016/12/16 | 1,457 | 1,465 | 1,420 | 1,457 | -1 | -0.1% | 40,500 |
2016/12/15 | 1,424 | 1,460 | 1,424 | 1,458 | +34 | +2.4% | 37,600 |
2016/12/14 | 1,451 | 1,460 | 1,401 | 1,424 | -25 | -1.7% | 28,600 |
2016/12/13 | 1,423 | 1,451 | 1,395 | 1,449 | +7 | +0.5% | 40,600 |
2016/12/12 | 1,443 | 1,445 | 1,430 | 1,442 | +18 | +1.3% | 32,000 |
2016/12/09 | 1,433 | 1,444 | 1,416 | 1,424 | +6 | +0.4% | 25,900 |
2016/12/08 | 1,395 | 1,430 | 1,393 | 1,418 | +35 | +2.5% | 33,600 |
2016/12/07 | 1,360 | 1,392 | 1,360 | 1,383 | +37 | +2.7% | 27,800 |
2016/12/06 | 1,317 | 1,350 | 1,317 | 1,346 | +24 | +1.8% | 19,400 |
2016/12/05 | 1,318 | 1,327 | 1,304 | 1,322 | +14 | +1.1% | 20,000 |
2016/12/02 | 1,300 | 1,311 | 1,296 | 1,308 | +8 | +0.6% | 12,800 |
2016/12/01 | 1,290 | 1,300 | 1,289 | 1,300 | +17 | +1.3% | 15,700 |
2016/11/30 | 1,289 | 1,290 | 1,282 | 1,283 | -2 | -0.2% | 14,900 |
2016/11/29 | 1,271 | 1,287 | 1,271 | 1,285 | +2 | +0.2% | 13,600 |
2016/11/28 | 1,279 | 1,284 | 1,274 | 1,283 | +11 | +0.9% | 10,700 |
2016/11/25 | 1,273 | 1,275 | 1,264 | 1,272 | +2 | +0.2% | 9,800 |
2016/11/24 | 1,266 | 1,278 | 1,255 | 1,270 | +5 | +0.4% | 20,700 |
2016/11/22 | 1,260 | 1,268 | 1,245 | 1,265 | +13 | +1% | 5,100 |
2016/11/21 | 1,259 | 1,283 | 1,249 | 1,252 | +5 | +0.4% | 21,900 |
2016/11/18 | 1,270 | 1,277 | 1,244 | 1,247 | -19 | -1.5% | 25,800 |
2016/11/17 | 1,267 | 1,269 | 1,255 | 1,266 | -2 | -0.2% | 10,100 |
2016/11/16 | 1,250 | 1,269 | 1,247 | 1,268 | +22 | +1.8% | 23,600 |
2016/11/15 | 1,247 | 1,250 | 1,242 | 1,246 | +4 | +0.3% | 6,100 |
2016/11/14 | 1,241 | 1,249 | 1,240 | 1,242 | +14 | +1.1% | 22,500 |
2016/11/11 | 1,230 | 1,240 | 1,220 | 1,228 | +5 | +0.4% | 23,800 |
2016/11/10 | 1,218 | 1,227 | 1,212 | 1,223 | +62 | +5.3% | 20,900 |
2016/11/09 | 1,218 | 1,218 | 1,161 | 1,161 | -37 | -3.1% | 11,100 |
2016/11/08 | 1,205 | 1,207 | 1,197 | 1,198 | -7 | -0.6% | 6,700 |
2016/11/07 | 1,200 | 1,213 | 1,196 | 1,205 | +29 | +2.5% | 17,000 |
2016/11/04 | 1,201 | 1,201 | 1,172 | 1,176 | -27 | -2.2% | 22,300 |
2016/11/02 | 1,205 | 1,211 | 1,201 | 1,203 | -11 | -0.9% | 11,200 |
2016/11/01 | 1,220 | 1,220 | 1,209 | 1,214 | +2 | +0.2% | 10,000 |
2016/10/31 | 1,221 | 1,226 | 1,207 | 1,212 | +1 | +0.1% | 14,700 |
2016/10/28 | 1,222 | 1,230 | 1,206 | 1,211 | -11 | -0.9% | 44,000 |
2016/10/27 | 1,220 | 1,227 | 1,210 | 1,222 | +4 | +0.3% | 10,700 |
2016/10/26 | 1,215 | 1,228 | 1,213 | 1,218 | -7 | -0.6% | 14,100 |
2016/10/25 | 1,245 | 1,245 | 1,200 | 1,225 | -6 | -0.5% | 10,200 |
2016/10/24 | 1,243 | 1,243 | 1,230 | 1,231 | +3 | +0.2% | 7,200 |
2016/10/21 | 1,245 | 1,245 | 1,221 | 1,228 | -11 | -0.9% | 6,500 |
2016/10/20 | 1,246 | 1,249 | 1,221 | 1,239 | ±0 | ±0% | 7,400 |
2016/10/19 | 1,243 | 1,247 | 1,232 | 1,239 | +7 | +0.6% | 5,200 |
2016/10/18 | 1,220 | 1,235 | 1,217 | 1,232 | +14 | +1.1% | 9,400 |
2016/10/17 | 1,216 | 1,225 | 1,200 | 1,218 | +4 | +0.3% | 7,400 |
2016/10/14 | 1,192 | 1,225 | 1,192 | 1,214 | +12 | +1% | 10,000 |
2016/10/13 | 1,205 | 1,219 | 1,193 | 1,202 | -3 | -0.2% | 11,300 |
2016/10/12 | 1,203 | 1,227 | 1,200 | 1,205 | -8 | -0.7% | 11,400 |
2016/10/11 | 1,220 | 1,231 | 1,201 | 1,213 | -10 | -0.8% | 19,200 |
2016/10/07 | 1,239 | 1,240 | 1,199 | 1,223 | -21 | -1.7% | 16,400 |
1901~
1950
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