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 |
---|---|---|---|---|---|---|---|
2015/05/01 | 1,340 | 1,342 | 1,316 | 1,336 | -6 | -0.4% | 17,500 |
2015/04/30 | 1,360 | 1,360 | 1,334 | 1,342 | -24 | -1.8% | 21,200 |
2015/04/28 | 1,378 | 1,379 | 1,360 | 1,366 | +1 | +0.1% | 13,400 |
2015/04/27 | 1,381 | 1,387 | 1,356 | 1,365 | -9 | -0.7% | 14,200 |
2015/04/24 | 1,391 | 1,391 | 1,371 | 1,374 | -7 | -0.5% | 10,800 |
2015/04/23 | 1,386 | 1,395 | 1,378 | 1,381 | -10 | -0.7% | 17,900 |
2015/04/22 | 1,386 | 1,403 | 1,381 | 1,391 | -10 | -0.7% | 19,300 |
2015/04/21 | 1,380 | 1,409 | 1,380 | 1,401 | +21 | +1.5% | 18,300 |
2015/04/20 | 1,380 | 1,393 | 1,371 | 1,380 | -20 | -1.4% | 13,300 |
2015/04/17 | 1,393 | 1,413 | 1,380 | 1,400 | +7 | +0.5% | 20,300 |
2015/04/16 | 1,418 | 1,418 | 1,375 | 1,393 | -12 | -0.9% | 21,600 |
2015/04/15 | 1,390 | 1,419 | 1,374 | 1,405 | +15 | +1.1% | 29,900 |
2015/04/14 | 1,375 | 1,392 | 1,374 | 1,390 | +22 | +1.6% | 26,400 |
2015/04/13 | 1,386 | 1,386 | 1,364 | 1,368 | +4 | +0.3% | 11,400 |
2015/04/10 | 1,364 | 1,376 | 1,360 | 1,364 | -14 | -1% | 21,200 |
2015/04/09 | 1,393 | 1,395 | 1,376 | 1,378 | +4 | +0.3% | 13,600 |
2015/04/08 | 1,394 | 1,400 | 1,360 | 1,374 | -11 | -0.8% | 28,100 |
2015/04/07 | 1,361 | 1,389 | 1,361 | 1,385 | +15 | +1.1% | 15,300 |
2015/04/06 | 1,351 | 1,373 | 1,332 | 1,370 | +7 | +0.5% | 22,300 |
2015/04/03 | 1,355 | 1,366 | 1,350 | 1,363 | +7 | +0.5% | 14,400 |
2015/04/02 | 1,345 | 1,375 | 1,337 | 1,356 | -2 | -0.1% | 24,000 |
2015/04/01 | 1,388 | 1,389 | 1,350 | 1,358 | -9 | -0.7% | 31,300 |
2015/03/31 | 1,375 | 1,395 | 1,362 | 1,367 | -3 | -0.2% | 38,100 |
2015/03/30 | 1,407 | 1,419 | 1,347 | 1,370 | -50 | -3.5% | 63,900 |
2015/03/27 | 1,423 | 1,477 | 1,411 | 1,420 | -63 | -4.2% | 66,200 |
2015/03/26 | 1,500 | 1,505 | 1,478 | 1,483 | -28 | -1.9% | 65,500 |
2015/03/25 | 1,487 | 1,520 | 1,485 | 1,511 | +4 | +0.3% | 75,100 |
2015/03/24 | 1,545 | 1,560 | 1,491 | 1,507 | -27 | -1.8% | 126,700 |
2015/03/23 | 1,498 | 1,538 | 1,492 | 1,534 | +73 | +5% | 150,200 |
2015/03/20 | 1,420 | 1,479 | 1,418 | 1,461 | +43 | +3% | 196,900 |
2015/03/19 | 1,448 | 1,458 | 1,354 | 1,418 | +191 | +15.6% | 456,500 |
2015/03/18 | 1,235 | 1,235 | 1,215 | 1,227 | -9 | -0.7% | 20,700 |
2015/03/17 | 1,245 | 1,245 | 1,225 | 1,236 | -3 | -0.2% | 12,400 |
2015/03/16 | 1,236 | 1,250 | 1,236 | 1,239 | +3 | +0.2% | 17,500 |
2015/03/13 | 1,243 | 1,244 | 1,232 | 1,236 | -3 | -0.2% | 32,700 |
2015/03/12 | 1,233 | 1,239 | 1,226 | 1,239 | +13 | +1.1% | 11,800 |
2015/03/11 | 1,221 | 1,231 | 1,216 | 1,226 | +6 | +0.5% | 11,700 |
2015/03/10 | 1,237 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 15,500 |
2015/03/09 | 1,232 | 1,238 | 1,224 | 1,230 | -2 | -0.2% | 13,400 |
2015/03/06 | 1,245 | 1,245 | 1,227 | 1,232 | +2 | +0.2% | 12,600 |
2015/03/05 | 1,220 | 1,231 | 1,215 | 1,230 | -3 | -0.2% | 7,200 |
2015/03/04 | 1,237 | 1,237 | 1,213 | 1,233 | +1 | +0.1% | 11,400 |
2015/03/03 | 1,233 | 1,240 | 1,205 | 1,232 | +7 | +0.6% | 11,300 |
2015/03/02 | 1,207 | 1,233 | 1,205 | 1,225 | +6 | +0.5% | 15,200 |
2015/02/27 | 1,225 | 1,235 | 1,211 | 1,219 | -5 | -0.4% | 15,300 |
2015/02/26 | 1,220 | 1,226 | 1,212 | 1,224 | +8 | +0.7% | 17,700 |
2015/02/25 | 1,210 | 1,220 | 1,196 | 1,216 | +13 | +1.1% | 17,700 |
2015/02/24 | 1,200 | 1,205 | 1,191 | 1,203 | -2 | -0.2% | 16,100 |
2015/02/23 | 1,214 | 1,215 | 1,200 | 1,205 | -8 | -0.7% | 8,800 |
2015/02/20 | 1,206 | 1,219 | 1,206 | 1,213 | +7 | +0.6% | 9,900 |
2301~
2350
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