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 |
---|---|---|---|---|---|---|---|
2015/02/02 | 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 |
2015/01/06 | 1,109 | 1,109 | 1,086 | 1,094 | -16 | -1.4% | 11,600 |
2015/01/05 | 1,105 | 1,113 | 1,102 | 1,110 | +5 | +0.5% | 7,700 |
2014/12/30 | 1,110 | 1,110 | 1,103 | 1,105 | +8 | +0.7% | 7,100 |
2014/12/29 | 1,086 | 1,100 | 1,080 | 1,097 | +6 | +0.5% | 7,100 |
2014/12/26 | 1,077 | 1,098 | 1,077 | 1,091 | +22 | +2.1% | 9,300 |
2014/12/25 | 1,061 | 1,089 | 1,055 | 1,069 | +17 | +1.6% | 31,300 |
2014/12/24 | 1,050 | 1,055 | 1,038 | 1,052 | +7 | +0.7% | 10,600 |
2014/12/22 | 1,048 | 1,055 | 1,024 | 1,045 | ±0 | ±0% | 19,600 |
2014/12/19 | 1,050 | 1,050 | 1,020 | 1,045 | +11 | +1.1% | 10,000 |
2014/12/18 | 1,045 | 1,047 | 1,030 | 1,034 | +7 | +0.7% | 8,400 |
2014/12/17 | 1,025 | 1,050 | 1,021 | 1,027 | -16 | -1.5% | 14,800 |
2014/12/16 | 1,042 | 1,055 | 1,040 | 1,043 | -10 | -0.9% | 10,400 |
2014/12/15 | 1,060 | 1,060 | 1,053 | 1,053 | +2 | +0.2% | 4,700 |
2014/12/12 | 1,038 | 1,066 | 1,038 | 1,051 | +10 | +1% | 14,500 |
2014/12/11 | 1,050 | 1,059 | 1,040 | 1,041 | -22 | -2.1% | 10,900 |
2014/12/10 | 1,068 | 1,080 | 1,060 | 1,063 | -27 | -2.5% | 18,700 |
2014/12/09 | 1,094 | 1,094 | 1,087 | 1,090 | -5 | -0.5% | 2,300 |
2014/12/08 | 1,104 | 1,104 | 1,061 | 1,095 | -2 | -0.2% | 7,000 |
2014/12/05 | 1,098 | 1,100 | 1,096 | 1,097 | -3 | -0.3% | 6,800 |
2014/12/04 | 1,100 | 1,100 | 1,095 | 1,100 | +3 | +0.3% | 10,800 |
2014/12/03 | 1,097 | 1,100 | 1,093 | 1,097 | +2 | +0.2% | 12,600 |
2014/12/02 | 1,092 | 1,096 | 1,092 | 1,095 | +5 | +0.5% | 7,000 |
2014/12/01 | 1,082 | 1,090 | 1,080 | 1,090 | +12 | +1.1% | 11,100 |
2014/11/28 | 1,075 | 1,081 | 1,072 | 1,078 | +3 | +0.3% | 6,100 |
2014/11/27 | 1,069 | 1,080 | 1,065 | 1,075 | +6 | +0.6% | 12,000 |
2014/11/26 | 1,071 | 1,074 | 1,061 | 1,069 | ±0 | ±0% | 16,700 |
2014/11/25 | 1,060 | 1,070 | 1,060 | 1,069 | +18 | +1.7% | 8,700 |
2014/11/21 | 1,056 | 1,056 | 1,049 | 1,051 | +2 | +0.2% | 6,000 |
2014/11/20 | 1,041 | 1,051 | 1,041 | 1,049 | +3 | +0.3% | 6,000 |
2014/11/19 | 1,048 | 1,048 | 1,041 | 1,046 | -2 | -0.2% | 4,600 |
2014/11/18 | 1,020 | 1,048 | 1,018 | 1,048 | +8 | +0.8% | 10,700 |
2014/11/17 | 1,047 | 1,048 | 1,022 | 1,040 | -8 | -0.8% | 7,500 |
2551~
2600
件表示中 / 6209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 | 228,100円 | +14.1% | +8.9% | 4.12% | 11.01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 |
GSIクレオス | 205,200円 | +0.3% | +25.6% | 4.87% | 10.49倍 | 0.84倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
オーハシテクニカ | 196,200円 | -1.3% | +1.6% | 3.77% | 15.88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 |
アルファパチェ | 260,800円 | +10.8% | +14.1% | 1.34% | 25.94倍 | 4.18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 |
日電計 | 210,100円 | +2.3% | -4.9% | 4.28% | 7.91倍 | 0.79倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、EV関連。中国で受託試験も |
市場注目の銘柄
チャート関連のコラム