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 |
|---|---|---|---|---|---|---|---|
| 2015/10/09 | 1,292 | 1,323 | 1,292 | 1,308 | +9 | +0.7% | 12,500 |
| 2015/10/08 | 1,305 | 1,307 | 1,292 | 1,299 | -12 | -0.9% | 9,700 |
| 2015/10/07 | 1,295 | 1,315 | 1,295 | 1,311 | +17 | +1.3% | 6,700 |
| 2015/10/06 | 1,284 | 1,309 | 1,284 | 1,294 | +10 | +0.8% | 18,300 |
| 2015/10/05 | 1,288 | 1,324 | 1,273 | 1,284 | +6 | +0.5% | 9,900 |
| 2015/10/02 | 1,284 | 1,284 | 1,262 | 1,278 | -2 | -0.2% | 6,700 |
| 2015/10/01 | 1,268 | 1,289 | 1,259 | 1,280 | +12 | +0.9% | 9,600 |
| 2015/09/30 | 1,243 | 1,280 | 1,243 | 1,268 | +27 | +2.2% | 12,200 |
| 2015/09/29 | 1,254 | 1,269 | 1,241 | 1,241 | -33 | -2.6% | 17,600 |
| 2015/09/28 | 1,290 | 1,290 | 1,260 | 1,274 | -16 | -1.2% | 16,400 |
| 2015/09/25 | 1,292 | 1,310 | 1,275 | 1,290 | +2 | +0.2% | 15,000 |
| 2015/09/24 | 1,300 | 1,345 | 1,284 | 1,288 | -27 | -2.1% | 18,200 |
| 2015/09/18 | 1,340 | 1,350 | 1,314 | 1,315 | -15 | -1.1% | 12,400 |
| 2015/09/17 | 1,320 | 1,350 | 1,311 | 1,330 | +28 | +2.2% | 15,700 |
| 2015/09/16 | 1,287 | 1,317 | 1,282 | 1,302 | +24 | +1.9% | 12,400 |
| 2015/09/15 | 1,289 | 1,310 | 1,276 | 1,278 | -11 | -0.9% | 15,100 |
| 2015/09/14 | 1,268 | 1,342 | 1,268 | 1,289 | +22 | +1.7% | 23,300 |
| 2015/09/11 | 1,245 | 1,276 | 1,243 | 1,267 | +7 | +0.6% | 24,400 |
| 2015/09/10 | 1,251 | 1,268 | 1,245 | 1,260 | -25 | -1.9% | 26,700 |
| 2015/09/09 | 1,276 | 1,288 | 1,263 | 1,285 | +48 | +3.9% | 10,500 |
| 2015/09/08 | 1,245 | 1,276 | 1,235 | 1,237 | -13 | -1% | 9,400 |
| 2015/09/07 | 1,240 | 1,255 | 1,230 | 1,250 | +9 | +0.7% | 19,200 |
| 2015/09/04 | 1,269 | 1,270 | 1,227 | 1,241 | -22 | -1.7% | 24,800 |
| 2015/09/03 | 1,253 | 1,271 | 1,253 | 1,263 | +21 | +1.7% | 7,100 |
| 2015/09/02 | 1,239 | 1,261 | 1,232 | 1,242 | -28 | -2.2% | 29,700 |
| 2015/09/01 | 1,290 | 1,297 | 1,270 | 1,270 | -35 | -2.7% | 28,700 |
| 2015/08/31 | 1,320 | 1,324 | 1,288 | 1,305 | -11 | -0.8% | 20,000 |
| 2015/08/28 | 1,300 | 1,338 | 1,295 | 1,316 | +53 | +4.2% | 23,700 |
| 2015/08/27 | 1,289 | 1,291 | 1,258 | 1,263 | -5 | -0.4% | 29,400 |
| 2015/08/26 | 1,235 | 1,299 | 1,234 | 1,268 | +42 | +3.4% | 36,700 |
| 2015/08/25 | 1,200 | 1,290 | 1,194 | 1,226 | -53 | -4.1% | 48,100 |
| 2015/08/24 | 1,313 | 1,320 | 1,279 | 1,279 | -72 | -5.3% | 44,900 |
| 2015/08/21 | 1,390 | 1,390 | 1,350 | 1,351 | -50 | -3.6% | 48,000 |
| 2015/08/20 | 1,413 | 1,413 | 1,401 | 1,401 | -14 | -1% | 22,700 |
| 2015/08/19 | 1,440 | 1,441 | 1,410 | 1,415 | -37 | -2.5% | 33,900 |
| 2015/08/18 | 1,475 | 1,499 | 1,435 | 1,452 | -39 | -2.6% | 46,900 |
| 2015/08/17 | 1,481 | 1,495 | 1,475 | 1,491 | +24 | +1.6% | 11,500 |
| 2015/08/14 | 1,452 | 1,479 | 1,446 | 1,467 | +17 | +1.2% | 15,900 |
| 2015/08/13 | 1,451 | 1,452 | 1,440 | 1,450 | -2 | -0.1% | 16,300 |
| 2015/08/12 | 1,497 | 1,497 | 1,439 | 1,452 | -45 | -3% | 26,500 |
| 2015/08/11 | 1,497 | 1,519 | 1,489 | 1,497 | +18 | +1.2% | 31,000 |
| 2015/08/10 | 1,440 | 1,483 | 1,431 | 1,479 | +35 | +2.4% | 17,900 |
| 2015/08/07 | 1,440 | 1,468 | 1,420 | 1,444 | +1 | +0.1% | 21,500 |
| 2015/08/06 | 1,430 | 1,457 | 1,430 | 1,443 | +6 | +0.4% | 15,100 |
| 2015/08/05 | 1,426 | 1,440 | 1,417 | 1,437 | +20 | +1.4% | 15,100 |
| 2015/08/04 | 1,424 | 1,427 | 1,406 | 1,417 | -7 | -0.5% | 14,500 |
| 2015/08/03 | 1,415 | 1,425 | 1,405 | 1,424 | +9 | +0.6% | 21,000 |
| 2015/07/31 | 1,428 | 1,428 | 1,409 | 1,415 | -16 | -1.1% | 20,800 |
| 2015/07/30 | 1,416 | 1,442 | 1,416 | 1,431 | +19 | +1.3% | 17,400 |
| 2015/07/29 | 1,410 | 1,423 | 1,410 | 1,412 | +7 | +0.5% | 13,700 |
2401～
2450
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 | 262,300円 | +14.1% | +8.9% | 3.58% | 12.66倍 | 1.26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 | 244,800円 | +0.3% | +23.5% | 0.82% | 7.06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 | 75,400円 | +2.1% | -11.5% | 5.04% | 10.10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 | 309,500円 | +10.8% | +14.1% | 1.13% | 30.78倍 | 4.96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
