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 |
|---|---|---|---|---|---|---|---|
| 2015/12/24 | 1,185 | 1,193 | 1,170 | 1,171 | -17 | -1.4% | 42,900 |
| 2015/12/22 | 1,184 | 1,202 | 1,182 | 1,188 | -8 | -0.7% | 29,100 |
| 2015/12/21 | 1,200 | 1,209 | 1,188 | 1,196 | -11 | -0.9% | 28,800 |
| 2015/12/18 | 1,221 | 1,232 | 1,207 | 1,207 | -24 | -1.9% | 38,900 |
| 2015/12/17 | 1,230 | 1,238 | 1,220 | 1,231 | +1 | +0.1% | 23,900 |
| 2015/12/16 | 1,250 | 1,250 | 1,227 | 1,230 | -4 | -0.3% | 36,400 |
| 2015/12/15 | 1,257 | 1,257 | 1,227 | 1,234 | +31 | +2.6% | 71,300 |
| 2015/12/14 | 1,199 | 1,212 | 1,171 | 1,203 | -13 | -1.1% | 57,100 |
| 2015/12/11 | 1,225 | 1,232 | 1,214 | 1,216 | -28 | -2.3% | 65,900 |
| 2015/12/10 | 1,269 | 1,269 | 1,240 | 1,244 | -25 | -2% | 52,100 |
| 2015/12/09 | 1,280 | 1,282 | 1,269 | 1,269 | -13 | -1% | 51,600 |
| 2015/12/08 | 1,266 | 1,309 | 1,261 | 1,282 | -134 | -9.5% | 157,300 |
| 2015/12/07 | 1,427 | 1,427 | 1,415 | 1,416 | +15 | +1.1% | 8,900 |
| 2015/12/04 | 1,390 | 1,413 | 1,390 | 1,401 | -15 | -1.1% | 17,000 |
| 2015/12/03 | 1,414 | 1,424 | 1,411 | 1,416 | -1 | -0.1% | 9,400 |
| 2015/12/02 | 1,410 | 1,426 | 1,410 | 1,417 | +3 | +0.2% | 12,100 |
| 2015/12/01 | 1,396 | 1,423 | 1,392 | 1,414 | +18 | +1.3% | 22,600 |
| 2015/11/30 | 1,393 | 1,396 | 1,382 | 1,396 | +4 | +0.3% | 12,000 |
| 2015/11/27 | 1,391 | 1,397 | 1,390 | 1,392 | +1 | +0.1% | 7,400 |
| 2015/11/26 | 1,381 | 1,398 | 1,381 | 1,391 | -3 | -0.2% | 10,700 |
| 2015/11/25 | 1,390 | 1,397 | 1,388 | 1,394 | +7 | +0.5% | 11,100 |
| 2015/11/24 | 1,401 | 1,417 | 1,379 | 1,387 | -24 | -1.7% | 42,700 |
| 2015/11/20 | 1,419 | 1,420 | 1,401 | 1,411 | ±0 | ±0% | 9,500 |
| 2015/11/19 | 1,425 | 1,434 | 1,392 | 1,411 | -13 | -0.9% | 26,600 |
| 2015/11/18 | 1,430 | 1,430 | 1,423 | 1,424 | ±0 | ±0% | 8,300 |
| 2015/11/17 | 1,432 | 1,434 | 1,420 | 1,424 | +6 | +0.4% | 21,700 |
| 2015/11/16 | 1,410 | 1,424 | 1,407 | 1,418 | -8 | -0.6% | 9,600 |
| 2015/11/13 | 1,428 | 1,428 | 1,419 | 1,426 | -5 | -0.3% | 9,000 |
| 2015/11/12 | 1,413 | 1,432 | 1,413 | 1,431 | +18 | +1.3% | 15,900 |
| 2015/11/11 | 1,408 | 1,419 | 1,400 | 1,413 | +4 | +0.3% | 27,500 |
| 2015/11/10 | 1,396 | 1,424 | 1,396 | 1,409 | +14 | +1% | 23,100 |
| 2015/11/09 | 1,389 | 1,406 | 1,385 | 1,395 | +23 | +1.7% | 32,800 |
| 2015/11/06 | 1,389 | 1,389 | 1,367 | 1,372 | +9 | +0.7% | 12,700 |
| 2015/11/05 | 1,370 | 1,376 | 1,361 | 1,363 | -9 | -0.7% | 9,400 |
| 2015/11/04 | 1,375 | 1,382 | 1,360 | 1,372 | +18 | +1.3% | 19,000 |
| 2015/11/02 | 1,368 | 1,368 | 1,345 | 1,354 | -5 | -0.4% | 18,700 |
| 2015/10/30 | 1,335 | 1,368 | 1,328 | 1,359 | +29 | +2.2% | 21,100 |
| 2015/10/29 | 1,350 | 1,350 | 1,324 | 1,330 | -3 | -0.2% | 9,300 |
| 2015/10/28 | 1,315 | 1,335 | 1,315 | 1,333 | +18 | +1.4% | 8,200 |
| 2015/10/27 | 1,317 | 1,328 | 1,313 | 1,315 | -13 | -1% | 15,400 |
| 2015/10/26 | 1,362 | 1,362 | 1,318 | 1,328 | -12 | -0.9% | 16,200 |
| 2015/10/23 | 1,335 | 1,349 | 1,331 | 1,340 | +16 | +1.2% | 16,400 |
| 2015/10/22 | 1,320 | 1,329 | 1,320 | 1,324 | +3 | +0.2% | 6,000 |
| 2015/10/21 | 1,302 | 1,326 | 1,300 | 1,321 | +11 | +0.8% | 10,400 |
| 2015/10/20 | 1,301 | 1,312 | 1,290 | 1,310 | +9 | +0.7% | 8,400 |
| 2015/10/19 | 1,306 | 1,307 | 1,296 | 1,301 | -13 | -1% | 14,500 |
| 2015/10/16 | 1,320 | 1,330 | 1,310 | 1,314 | +1 | +0.1% | 10,200 |
| 2015/10/15 | 1,299 | 1,330 | 1,299 | 1,313 | +12 | +0.9% | 8,200 |
| 2015/10/14 | 1,312 | 1,340 | 1,292 | 1,301 | -15 | -1.1% | 14,800 |
| 2015/10/13 | 1,304 | 1,338 | 1,304 | 1,316 | +8 | +0.6% | 16,400 |
2351～
2400
件表示中 / 6229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 | 261,900円 | +14.1% | +8.9% | 3.59% | 12.64倍 | 1.25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 |
| ヨンキュウ | 244,200円 | +0.3% | +23.5% | 0.82% | 7.04倍 | 0.77倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| 明和産 | 75,300円 | +2.1% | -11.5% | 5.05% | 10.09倍 | 0.79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 |
| アルファパチェ | 308,000円 | +10.8% | +14.1% | 1.14% | 30.63倍 | 4.94倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 三共興 | 64,000円 | +1.8% | +9.9% | 4.22% | 11.67倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
