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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,180 | 1,220 | 1,180 | 1,197 | +20 | +1.7% | 15,100 |
| 2016/01/12 | 1,202 | 1,223 | 1,170 | 1,177 | -29 | -2.4% | 31,500 |
| 2016/01/08 | 1,205 | 1,232 | 1,203 | 1,206 | -12 | -1% | 21,800 |
| 2016/01/07 | 1,227 | 1,253 | 1,212 | 1,218 | -11 | -0.9% | 29,900 |
| 2016/01/06 | 1,233 | 1,257 | 1,223 | 1,229 | -4 | -0.3% | 31,700 |
| 2016/01/05 | 1,218 | 1,250 | 1,218 | 1,233 | +8 | +0.7% | 26,300 |
| 2016/01/04 | 1,223 | 1,255 | 1,215 | 1,225 | +2 | +0.2% | 25,100 |
| 2015/12/30 | 1,234 | 1,234 | 1,221 | 1,223 | +10 | +0.8% | 8,900 |
| 2015/12/29 | 1,219 | 1,257 | 1,207 | 1,213 | +12 | +1% | 21,400 |
| 2015/12/28 | 1,184 | 1,218 | 1,184 | 1,201 | +31 | +2.6% | 18,300 |
| 2015/12/25 | 1,174 | 1,181 | 1,164 | 1,170 | -1 | -0.1% | 40,200 |
| 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 |
2351～
2400
件表示中 / 6240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 | 230,600円 | +1.2% | -19.7% | 3.47% | 15.48倍 | 1.10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 |
| スターティアＨＤ | 266,800円 | +8.5% | +7.8% | 4.69% | 12.47倍 | 3.28倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 東京産 | 91,300円 | -8.1% | +7.6% | 4.16% | 6.43倍 | 1.13倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
| ソーダニッカ | 111,700円 | +8.2% | +7.8% | 3.58% | 11.06倍 | 0.86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 |
| ユアサフナ | 529,000円 | +1.6% | +2.7% | 2.27% | 10.62倍 | 0.60倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
市場注目の銘柄
チャート関連のコラム
