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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,307 | 2,344 | 2,307 | 2,318 | +10 | +0.4% | 7,100 |
| 2024/11/20 | 2,312 | 2,347 | 2,307 | 2,308 | -9 | -0.4% | 6,000 |
| 2024/11/19 | 2,334 | 2,354 | 2,313 | 2,317 | -6 | -0.3% | 5,100 |
| 2024/11/18 | 2,350 | 2,368 | 2,310 | 2,323 | -27 | -1.1% | 6,700 |
| 2024/11/15 | 2,360 | 2,373 | 2,350 | 2,350 | -10 | -0.4% | 7,600 |
| 2024/11/14 | 2,385 | 2,393 | 2,360 | 2,360 | -63 | -2.6% | 9,500 |
| 2024/11/13 | 2,375 | 2,429 | 2,375 | 2,423 | +29 | +1.2% | 14,900 |
| 2024/11/12 | 2,439 | 2,449 | 2,378 | 2,394 | -42 | -1.7% | 10,200 |
| 2024/11/11 | 2,505 | 2,505 | 2,435 | 2,436 | -62 | -2.5% | 6,100 |
| 2024/11/08 | 2,500 | 2,530 | 2,476 | 2,498 | +20 | +0.8% | 10,600 |
| 2024/11/07 | 2,426 | 2,489 | 2,421 | 2,478 | +49 | +2% | 12,600 |
| 2024/11/06 | 2,393 | 2,429 | 2,369 | 2,429 | +38 | +1.6% | 13,500 |
| 2024/11/05 | 2,404 | 2,409 | 2,365 | 2,391 | +9 | +0.4% | 3,700 |
| 2024/11/01 | 2,401 | 2,401 | 2,362 | 2,382 | -19 | -0.8% | 7,500 |
| 2024/10/31 | 2,399 | 2,414 | 2,369 | 2,401 | +18 | +0.8% | 9,800 |
| 2024/10/30 | 2,373 | 2,417 | 2,366 | 2,383 | +18 | +0.8% | 26,900 |
| 2024/10/29 | 2,365 | 2,371 | 2,340 | 2,365 | -2 | -0.1% | 10,700 |
| 2024/10/28 | 2,290 | 2,367 | 2,285 | 2,367 | +75 | +3.3% | 21,200 |
| 2024/10/25 | 2,291 | 2,300 | 2,247 | 2,292 | +6 | +0.3% | 23,900 |
| 2024/10/24 | 2,260 | 2,293 | 2,260 | 2,286 | +3 | +0.1% | 10,000 |
| 2024/10/23 | 2,297 | 2,300 | 2,274 | 2,283 | -15 | -0.7% | 13,700 |
| 2024/10/22 | 2,312 | 2,315 | 2,295 | 2,298 | -40 | -1.7% | 15,600 |
| 2024/10/21 | 2,323 | 2,340 | 2,305 | 2,338 | +14 | +0.6% | 8,100 |
| 2024/10/18 | 2,326 | 2,329 | 2,305 | 2,324 | -1 | ±0% | 9,800 |
| 2024/10/17 | 2,337 | 2,347 | 2,321 | 2,325 | -10 | -0.4% | 10,500 |
| 2024/10/16 | 2,337 | 2,364 | 2,333 | 2,335 | -23 | -1% | 7,400 |
| 2024/10/15 | 2,349 | 2,365 | 2,337 | 2,358 | +22 | +0.9% | 10,100 |
| 2024/10/11 | 2,346 | 2,360 | 2,336 | 2,336 | -12 | -0.5% | 5,800 |
| 2024/10/10 | 2,364 | 2,364 | 2,341 | 2,348 | ±0 | ±0% | 5,300 |
| 2024/10/09 | 2,378 | 2,378 | 2,342 | 2,348 | -10 | -0.4% | 7,100 |
| 2024/10/08 | 2,364 | 2,386 | 2,345 | 2,358 | -24 | -1% | 12,500 |
| 2024/10/07 | 2,390 | 2,404 | 2,380 | 2,382 | -3 | -0.1% | 9,100 |
| 2024/10/04 | 2,355 | 2,386 | 2,355 | 2,385 | +29 | +1.2% | 9,500 |
| 2024/10/03 | 2,363 | 2,381 | 2,336 | 2,356 | +9 | +0.4% | 14,100 |
| 2024/10/02 | 2,370 | 2,378 | 2,326 | 2,347 | -40 | -1.7% | 16,000 |
| 2024/10/01 | 2,378 | 2,406 | 2,370 | 2,387 | +12 | +0.5% | 10,500 |
| 2024/09/30 | 2,442 | 2,455 | 2,365 | 2,375 | -80 | -3.3% | 20,700 |
| 2024/09/27 | 2,460 | 2,496 | 2,438 | 2,455 | -43 | -1.7% | 20,700 |
| 2024/09/26 | 2,468 | 2,501 | 2,460 | 2,498 | +43 | +1.8% | 27,200 |
| 2024/09/25 | 2,478 | 2,478 | 2,447 | 2,455 | -23 | -0.9% | 10,800 |
| 2024/09/24 | 2,491 | 2,491 | 2,448 | 2,478 | +11 | +0.4% | 13,200 |
| 2024/09/20 | 2,454 | 2,493 | 2,446 | 2,467 | +18 | +0.7% | 15,300 |
| 2024/09/19 | 2,472 | 2,472 | 2,434 | 2,449 | +8 | +0.3% | 6,900 |
| 2024/09/18 | 2,431 | 2,444 | 2,399 | 2,441 | +18 | +0.7% | 11,200 |
| 2024/09/17 | 2,420 | 2,451 | 2,375 | 2,423 | +11 | +0.5% | 10,200 |
| 2024/09/13 | 2,369 | 2,414 | 2,369 | 2,412 | +11 | +0.5% | 13,500 |
| 2024/09/12 | 2,416 | 2,439 | 2,380 | 2,401 | +35 | +1.5% | 15,700 |
| 2024/09/11 | 2,432 | 2,432 | 2,356 | 2,366 | -79 | -3.2% | 11,400 |
| 2024/09/10 | 2,446 | 2,476 | 2,434 | 2,445 | +4 | +0.2% | 6,200 |
| 2024/09/09 | 2,407 | 2,461 | 2,400 | 2,441 | -37 | -1.5% | 11,900 |
1～
50
件表示中 / 6057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 | 231,800円 | +12.0% | +12.4% | 3.67% | 12.29倍 | 1.13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 |
| ソーダニッカ | 115,400円 | -0.5% | -15.9% | 2.95% | 13.14倍 | 0.89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 |
| スズデン | 179,900円 | -2.6% | -23.0% | 4.95% | 16.27倍 | 1.38倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| ＧＳＩクレオス | 207,900円 | +2.6% | +3.4% | 4.33% | 11.60倍 | 0.88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 |
| 三共興 | 57,000円 | +3.4% | -19.5% | 4.74% | 10.37倍 | 0.47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
