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 |
---|---|---|---|---|---|---|---|
2017/04/27 | 1,673 | 1,673 | 1,630 | 1,658 | -3 | -0.2% | 14,300 |
2017/04/26 | 1,640 | 1,666 | 1,638 | 1,661 | +35 | +2.2% | 14,100 |
2017/04/25 | 1,620 | 1,639 | 1,620 | 1,626 | +29 | +1.8% | 13,000 |
2017/04/24 | 1,565 | 1,601 | 1,565 | 1,597 | +40 | +2.6% | 16,200 |
2017/04/21 | 1,546 | 1,564 | 1,530 | 1,557 | +11 | +0.7% | 19,500 |
2017/04/20 | 1,521 | 1,559 | 1,521 | 1,546 | +10 | +0.7% | 16,800 |
2017/04/19 | 1,552 | 1,568 | 1,523 | 1,536 | -16 | -1% | 13,900 |
2017/04/18 | 1,550 | 1,570 | 1,549 | 1,552 | +22 | +1.4% | 16,900 |
2017/04/17 | 1,533 | 1,550 | 1,466 | 1,530 | -3 | -0.2% | 12,000 |
2017/04/14 | 1,516 | 1,540 | 1,460 | 1,533 | -7 | -0.5% | 17,300 |
2017/04/13 | 1,539 | 1,544 | 1,524 | 1,540 | -22 | -1.4% | 13,700 |
2017/04/12 | 1,594 | 1,594 | 1,557 | 1,562 | -33 | -2.1% | 12,300 |
2017/04/11 | 1,604 | 1,608 | 1,585 | 1,595 | -9 | -0.6% | 7,200 |
2017/04/10 | 1,571 | 1,609 | 1,566 | 1,604 | +19 | +1.2% | 13,800 |
2017/04/07 | 1,602 | 1,617 | 1,570 | 1,585 | -6 | -0.4% | 31,800 |
2017/04/06 | 1,640 | 1,646 | 1,580 | 1,591 | -72 | -4.3% | 32,000 |
2017/04/05 | 1,654 | 1,672 | 1,648 | 1,663 | -11 | -0.7% | 12,200 |
2017/04/04 | 1,713 | 1,713 | 1,650 | 1,674 | -40 | -2.3% | 20,000 |
2017/04/03 | 1,715 | 1,719 | 1,669 | 1,714 | -15 | -0.9% | 23,600 |
2017/03/31 | 1,792 | 1,795 | 1,721 | 1,729 | -60 | -3.4% | 24,500 |
2017/03/30 | 1,740 | 1,791 | 1,740 | 1,789 | +32 | +1.8% | 17,400 |
2017/03/29 | 1,727 | 1,778 | 1,727 | 1,757 | -33 | -1.8% | 32,400 |
2017/03/28 | 1,770 | 1,790 | 1,766 | 1,790 | +17 | +1% | 30,000 |
2017/03/27 | 1,764 | 1,778 | 1,753 | 1,773 | -2 | -0.1% | 23,100 |
2017/03/24 | 1,785 | 1,791 | 1,775 | 1,775 | -5 | -0.3% | 12,500 |
2017/03/23 | 1,774 | 1,798 | 1,770 | 1,780 | +6 | +0.3% | 15,900 |
2017/03/22 | 1,797 | 1,797 | 1,764 | 1,774 | -31 | -1.7% | 24,600 |
2017/03/21 | 1,790 | 1,810 | 1,781 | 1,805 | +11 | +0.6% | 19,000 |
2017/03/17 | 1,801 | 1,820 | 1,794 | 1,794 | -25 | -1.4% | 18,000 |
2017/03/16 | 1,797 | 1,822 | 1,795 | 1,819 | +30 | +1.7% | 18,600 |
2017/03/15 | 1,818 | 1,818 | 1,765 | 1,789 | -26 | -1.4% | 15,400 |
2017/03/14 | 1,821 | 1,825 | 1,802 | 1,815 | -5 | -0.3% | 17,600 |
2017/03/13 | 1,818 | 1,831 | 1,811 | 1,820 | +2 | +0.1% | 16,500 |
2017/03/10 | 1,812 | 1,820 | 1,795 | 1,818 | +6 | +0.3% | 29,800 |
2017/03/09 | 1,813 | 1,820 | 1,795 | 1,812 | +3 | +0.2% | 16,600 |
2017/03/08 | 1,789 | 1,815 | 1,789 | 1,809 | +20 | +1.1% | 30,800 |
2017/03/07 | 1,787 | 1,795 | 1,763 | 1,789 | +2 | +0.1% | 24,500 |
2017/03/06 | 1,743 | 1,792 | 1,737 | 1,787 | +44 | +2.5% | 25,200 |
2017/03/03 | 1,752 | 1,752 | 1,724 | 1,743 | -15 | -0.9% | 20,500 |
2017/03/02 | 1,763 | 1,781 | 1,753 | 1,758 | +5 | +0.3% | 17,700 |
2017/03/01 | 1,767 | 1,771 | 1,745 | 1,753 | -19 | -1.1% | 22,600 |
2017/02/28 | 1,762 | 1,790 | 1,758 | 1,772 | -5 | -0.3% | 18,000 |
2017/02/27 | 1,799 | 1,808 | 1,745 | 1,777 | -36 | -2% | 27,100 |
2017/02/24 | 1,860 | 1,867 | 1,807 | 1,813 | -32 | -1.7% | 55,900 |
2017/02/23 | 1,839 | 1,857 | 1,828 | 1,845 | +17 | +0.9% | 31,000 |
2017/02/22 | 1,840 | 1,865 | 1,819 | 1,828 | +14 | +0.8% | 37,400 |
2017/02/21 | 1,784 | 1,844 | 1,780 | 1,814 | +28 | +1.6% | 32,000 |
2017/02/20 | 1,865 | 1,886 | 1,750 | 1,786 | -77 | -4.1% | 66,400 |
2017/02/17 | 1,813 | 1,886 | 1,813 | 1,863 | +50 | +2.8% | 49,700 |
2017/02/16 | 1,760 | 1,830 | 1,760 | 1,813 | +68 | +3.9% | 58,300 |
2001~
2050
件表示中 / 6208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 | 228,900円 | +14.1% | +8.9% | 4.11% | 11.05倍 | 1.09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 |
ナガホリ | 157,400円 | -2.1% | +15.4% | 0.64% | 60.35倍 | 1.86倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
リックス | 305,000円 | +4.2% | -2.8% | 4.79% | 8.67倍 | 0.97倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
高 島 | 150,900円 | +16.4% | +28.5% | 5.96% | 13.55倍 | 1.08倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
オーハシテクニカ | 195,800円 | -1.3% | +1.6% | 3.78% | 15.85倍 | 0.64倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
市場注目の銘柄
チャート関連のコラム