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 |
---|---|---|---|---|---|---|---|
2016/07/25 | 1,159 | 1,159 | 1,115 | 1,137 | +1 | +0.1% | 11,400 |
2016/07/22 | 1,125 | 1,136 | 1,125 | 1,136 | -2 | -0.2% | 4,900 |
2016/07/21 | 1,128 | 1,140 | 1,125 | 1,138 | +5 | +0.4% | 9,600 |
2016/07/20 | 1,145 | 1,155 | 1,132 | 1,133 | -2 | -0.2% | 10,900 |
2016/07/19 | 1,089 | 1,139 | 1,089 | 1,135 | +46 | +4.2% | 15,400 |
2016/07/15 | 1,074 | 1,108 | 1,074 | 1,089 | +4 | +0.4% | 7,000 |
2016/07/14 | 1,067 | 1,094 | 1,067 | 1,085 | -7 | -0.6% | 8,500 |
2016/07/13 | 1,094 | 1,099 | 1,090 | 1,092 | -2 | -0.2% | 9,900 |
2016/07/12 | 1,084 | 1,099 | 1,084 | 1,094 | +7 | +0.6% | 6,900 |
2016/07/11 | 1,058 | 1,088 | 1,058 | 1,087 | +31 | +2.9% | 4,100 |
2016/07/08 | 1,072 | 1,072 | 1,056 | 1,056 | -16 | -1.5% | 6,400 |
2016/07/07 | 1,076 | 1,076 | 1,054 | 1,072 | -9 | -0.8% | 6,500 |
2016/07/06 | 1,086 | 1,086 | 1,076 | 1,081 | -10 | -0.9% | 6,900 |
2016/07/05 | 1,096 | 1,096 | 1,081 | 1,091 | +5 | +0.5% | 9,200 |
2016/07/04 | 1,080 | 1,092 | 1,080 | 1,086 | +6 | +0.6% | 5,300 |
2016/07/01 | 1,098 | 1,098 | 1,071 | 1,080 | +23 | +2.2% | 5,900 |
2016/06/30 | 1,075 | 1,088 | 1,057 | 1,057 | -13 | -1.2% | 7,000 |
2016/06/29 | 1,051 | 1,080 | 1,051 | 1,070 | +24 | +2.3% | 8,400 |
2016/06/28 | 1,041 | 1,070 | 1,034 | 1,046 | +4 | +0.4% | 8,400 |
2016/06/27 | 1,031 | 1,056 | 1,031 | 1,042 | +11 | +1.1% | 5,900 |
2016/06/24 | 1,088 | 1,088 | 1,022 | 1,031 | -42 | -3.9% | 20,800 |
2016/06/23 | 1,063 | 1,077 | 1,063 | 1,073 | +10 | +0.9% | 5,000 |
2016/06/22 | 1,055 | 1,075 | 1,055 | 1,063 | -9 | -0.8% | 5,900 |
2016/06/21 | 1,068 | 1,072 | 1,054 | 1,072 | +4 | +0.4% | 8,100 |
2016/06/20 | 1,058 | 1,082 | 1,058 | 1,068 | +19 | +1.8% | 7,200 |
2016/06/17 | 1,077 | 1,077 | 1,046 | 1,049 | -6 | -0.6% | 9,400 |
2016/06/16 | 1,055 | 1,088 | 1,044 | 1,055 | +1 | +0.1% | 10,600 |
2016/06/15 | 1,065 | 1,065 | 1,047 | 1,054 | +1 | +0.1% | 8,100 |
2016/06/14 | 1,055 | 1,074 | 1,045 | 1,053 | -2 | -0.2% | 8,200 |
2016/06/13 | 1,066 | 1,088 | 1,050 | 1,055 | -26 | -2.4% | 16,800 |
2016/06/10 | 1,096 | 1,099 | 1,070 | 1,081 | -14 | -1.3% | 16,200 |
2016/06/09 | 1,115 | 1,115 | 1,090 | 1,095 | -22 | -2% | 9,900 |
2016/06/08 | 1,102 | 1,127 | 1,102 | 1,117 | +2 | +0.2% | 5,000 |
2016/06/07 | 1,109 | 1,134 | 1,109 | 1,115 | +6 | +0.5% | 4,700 |
2016/06/06 | 1,076 | 1,125 | 1,073 | 1,109 | +12 | +1.1% | 5,200 |
2016/06/03 | 1,101 | 1,114 | 1,079 | 1,097 | -7 | -0.6% | 18,400 |
2016/06/02 | 1,132 | 1,132 | 1,104 | 1,104 | -35 | -3.1% | 15,200 |
2016/06/01 | 1,136 | 1,152 | 1,136 | 1,139 | +1 | +0.1% | 3,700 |
2016/05/31 | 1,139 | 1,154 | 1,137 | 1,138 | -1 | -0.1% | 6,800 |
2016/05/30 | 1,140 | 1,141 | 1,121 | 1,139 | -6 | -0.5% | 4,400 |
2016/05/27 | 1,146 | 1,151 | 1,142 | 1,145 | -11 | -1% | 4,200 |
2016/05/26 | 1,145 | 1,159 | 1,145 | 1,156 | -1 | -0.1% | 3,800 |
2016/05/25 | 1,161 | 1,167 | 1,138 | 1,157 | -3 | -0.3% | 13,700 |
2016/05/24 | 1,161 | 1,168 | 1,150 | 1,160 | -4 | -0.3% | 8,900 |
2016/05/23 | 1,163 | 1,165 | 1,153 | 1,164 | +1 | +0.1% | 7,700 |
2016/05/20 | 1,163 | 1,166 | 1,163 | 1,163 | +1 | +0.1% | 2,900 |
2016/05/19 | 1,156 | 1,168 | 1,156 | 1,162 | +9 | +0.8% | 9,300 |
2016/05/18 | 1,115 | 1,162 | 1,115 | 1,153 | +22 | +1.9% | 17,200 |
2016/05/17 | 1,098 | 1,134 | 1,098 | 1,131 | +23 | +2.1% | 13,400 |
2016/05/16 | 1,111 | 1,124 | 1,080 | 1,108 | -3 | -0.3% | 15,500 |
2001~
2050
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