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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 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 |
| 2015/02/19 | 1,207 | 1,212 | 1,200 | 1,206 | ±0 | ±0% | 9,800 |
| 2015/02/18 | 1,218 | 1,220 | 1,191 | 1,206 | +4 | +0.3% | 14,300 |
| 2015/02/17 | 1,200 | 1,220 | 1,185 | 1,202 | ±0 | ±0% | 10,000 |
| 2015/02/16 | 1,212 | 1,221 | 1,202 | 1,202 | +1 | +0.1% | 11,200 |
| 2015/02/13 | 1,199 | 1,203 | 1,184 | 1,201 | +22 | +1.9% | 19,700 |
| 2015/02/12 | 1,159 | 1,194 | 1,159 | 1,179 | +20 | +1.7% | 18,900 |
| 2015/02/10 | 1,156 | 1,170 | 1,141 | 1,159 | +8 | +0.7% | 18,500 |
| 2015/02/09 | 1,145 | 1,153 | 1,138 | 1,151 | +5 | +0.4% | 12,400 |
| 2015/02/06 | 1,143 | 1,146 | 1,138 | 1,146 | +8 | +0.7% | 5,100 |
| 2015/02/05 | 1,151 | 1,151 | 1,138 | 1,138 | -6 | -0.5% | 5,600 |
| 2015/02/04 | 1,135 | 1,153 | 1,135 | 1,144 | +9 | +0.8% | 15,900 |
| 2015/02/03 | 1,154 | 1,154 | 1,124 | 1,135 | -6 | -0.5% | 13,600 |
| 2015/02/02 | 1,150 | 1,160 | 1,124 | 1,141 | +5 | +0.4% | 25,700 |
| 2015/01/30 | 1,115 | 1,136 | 1,115 | 1,136 | +9 | +0.8% | 8,100 |
| 2015/01/29 | 1,126 | 1,135 | 1,107 | 1,127 | ±0 | ±0% | 9,300 |
| 2015/01/28 | 1,135 | 1,139 | 1,115 | 1,127 | -7 | -0.6% | 16,900 |
| 2015/01/27 | 1,139 | 1,140 | 1,112 | 1,134 | -1 | -0.1% | 10,800 |
| 2015/01/26 | 1,122 | 1,137 | 1,122 | 1,135 | -3 | -0.3% | 6,500 |
| 2015/01/23 | 1,146 | 1,146 | 1,121 | 1,138 | -8 | -0.7% | 9,300 |
| 2015/01/22 | 1,140 | 1,148 | 1,139 | 1,146 | +6 | +0.5% | 4,700 |
| 2015/01/21 | 1,142 | 1,149 | 1,137 | 1,140 | -2 | -0.2% | 6,400 |
| 2015/01/20 | 1,130 | 1,149 | 1,125 | 1,142 | +20 | +1.8% | 11,400 |
| 2015/01/19 | 1,130 | 1,130 | 1,120 | 1,122 | +7 | +0.6% | 3,500 |
| 2015/01/16 | 1,130 | 1,133 | 1,114 | 1,115 | -24 | -2.1% | 8,300 |
| 2015/01/15 | 1,130 | 1,144 | 1,121 | 1,139 | +18 | +1.6% | 13,700 |
| 2015/01/14 | 1,142 | 1,149 | 1,112 | 1,121 | -21 | -1.8% | 8,800 |
| 2015/01/13 | 1,132 | 1,148 | 1,102 | 1,142 | +11 | +1% | 29,000 |
| 2015/01/09 | 1,119 | 1,142 | 1,119 | 1,131 | +13 | +1.2% | 14,600 |
| 2015/01/08 | 1,123 | 1,128 | 1,110 | 1,118 | ±0 | ±0% | 11,600 |
| 2015/01/07 | 1,080 | 1,135 | 1,080 | 1,118 | +24 | +2.2% | 22,400 |
2551～
2600
件表示中 / 6241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 | 230,100円 | +1.2% | -19.7% | 3.48% | 15.44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 |
| 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 |
| ユアサフナ | 533,000円 | +1.6% | +2.7% | 2.25% | 10.70倍 | 0.61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 |
| 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 |
| 三谷産 | 40,800円 | +6.7% | +11.1% | 2.45% | 10.25倍 | 0.53倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
市場注目の銘柄
チャート関連のコラム
