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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,760 | 2,791 | 2,760 | 2,767 | -8 | -0.3% | 8,100 |
| 2024/05/01 | 2,819 | 2,819 | 2,762 | 2,775 | -55 | -1.9% | 12,800 |
| 2024/04/30 | 2,753 | 2,839 | 2,753 | 2,830 | +77 | +2.8% | 36,900 |
| 2024/04/26 | 2,725 | 2,755 | 2,699 | 2,753 | +28 | +1% | 18,500 |
| 2024/04/25 | 2,727 | 2,744 | 2,718 | 2,725 | +10 | +0.4% | 19,600 |
| 2024/04/24 | 2,690 | 2,735 | 2,690 | 2,715 | +29 | +1.1% | 22,700 |
| 2024/04/23 | 2,697 | 2,709 | 2,684 | 2,686 | -1 | ±0% | 13,600 |
| 2024/04/22 | 2,665 | 2,717 | 2,665 | 2,687 | +22 | +0.8% | 18,300 |
| 2024/04/19 | 2,700 | 2,700 | 2,631 | 2,665 | -64 | -2.3% | 26,400 |
| 2024/04/18 | 2,621 | 2,740 | 2,621 | 2,729 | +100 | +3.8% | 34,200 |
| 2024/04/17 | 2,687 | 2,687 | 2,600 | 2,629 | -27 | -1% | 23,800 |
| 2024/04/16 | 2,717 | 2,717 | 2,650 | 2,656 | -74 | -2.7% | 24,300 |
| 2024/04/15 | 2,689 | 2,743 | 2,677 | 2,730 | +21 | +0.8% | 27,600 |
| 2024/04/12 | 2,667 | 2,709 | 2,650 | 2,709 | +37 | +1.4% | 39,100 |
| 2024/04/11 | 2,622 | 2,676 | 2,618 | 2,672 | +32 | +1.2% | 30,900 |
| 2024/04/10 | 2,644 | 2,651 | 2,621 | 2,640 | +15 | +0.6% | 17,000 |
| 2024/04/09 | 2,577 | 2,633 | 2,562 | 2,625 | +67 | +2.6% | 29,600 |
| 2024/04/08 | 2,522 | 2,577 | 2,521 | 2,558 | +48 | +1.9% | 21,900 |
| 2024/04/05 | 2,436 | 2,532 | 2,426 | 2,510 | +35 | +1.4% | 22,400 |
| 2024/04/04 | 2,466 | 2,497 | 2,445 | 2,475 | +11 | +0.4% | 24,500 |
| 2024/04/03 | 2,412 | 2,488 | 2,410 | 2,464 | +4 | +0.2% | 43,400 |
| 2024/04/02 | 2,484 | 2,484 | 2,456 | 2,460 | -26 | -1% | 20,500 |
| 2024/04/01 | 2,525 | 2,530 | 2,480 | 2,486 | -57 | -2.2% | 14,300 |
| 2024/03/29 | 2,541 | 2,554 | 2,510 | 2,543 | +33 | +1.3% | 17,900 |
| 2024/03/28 | 2,552 | 2,559 | 2,500 | 2,510 | -113 | -4.3% | 66,800 |
| 2024/03/27 | 2,638 | 2,640 | 2,620 | 2,623 | -5 | -0.2% | 88,900 |
| 2024/03/26 | 2,638 | 2,640 | 2,619 | 2,628 | +9 | +0.3% | 34,700 |
| 2024/03/25 | 2,681 | 2,694 | 2,611 | 2,619 | -94 | -3.5% | 67,800 |
| 2024/03/22 | 2,711 | 2,713 | 2,675 | 2,713 | -10 | -0.4% | 29,000 |
| 2024/03/21 | 2,698 | 2,739 | 2,681 | 2,723 | +63 | +2.4% | 51,000 |
| 2024/03/19 | 2,619 | 2,660 | 2,615 | 2,660 | +37 | +1.4% | 24,900 |
| 2024/03/18 | 2,634 | 2,637 | 2,616 | 2,623 | +13 | +0.5% | 10,000 |
| 2024/03/15 | 2,625 | 2,625 | 2,610 | 2,610 | -15 | -0.6% | 10,400 |
| 2024/03/14 | 2,621 | 2,630 | 2,591 | 2,625 | +34 | +1.3% | 12,500 |
| 2024/03/13 | 2,620 | 2,628 | 2,581 | 2,591 | -23 | -0.9% | 9,400 |
| 2024/03/12 | 2,576 | 2,623 | 2,555 | 2,614 | +38 | +1.5% | 17,500 |
| 2024/03/11 | 2,586 | 2,624 | 2,560 | 2,576 | -55 | -2.1% | 23,300 |
| 2024/03/08 | 2,597 | 2,635 | 2,597 | 2,631 | +34 | +1.3% | 23,100 |
| 2024/03/07 | 2,632 | 2,640 | 2,582 | 2,597 | -5 | -0.2% | 16,500 |
| 2024/03/06 | 2,566 | 2,611 | 2,566 | 2,602 | +36 | +1.4% | 21,300 |
| 2024/03/05 | 2,546 | 2,579 | 2,526 | 2,566 | +20 | +0.8% | 22,900 |
| 2024/03/04 | 2,561 | 2,561 | 2,525 | 2,546 | -15 | -0.6% | 36,700 |
| 2024/03/01 | 2,572 | 2,585 | 2,558 | 2,561 | -11 | -0.4% | 24,000 |
| 2024/02/29 | 2,640 | 2,647 | 2,566 | 2,572 | -88 | -3.3% | 64,400 |
| 2024/02/28 | 2,612 | 2,670 | 2,600 | 2,660 | +62 | +2.4% | 75,000 |
| 2024/02/27 | 2,600 | 2,657 | 2,592 | 2,598 | +13 | +0.5% | 54,000 |
| 2024/02/26 | 2,610 | 2,630 | 2,585 | 2,585 | -32 | -1.2% | 49,900 |
| 2024/02/22 | 2,604 | 2,649 | 2,604 | 2,617 | +33 | +1.3% | 30,700 |
| 2024/02/21 | 2,618 | 2,634 | 2,570 | 2,584 | -48 | -1.8% | 46,300 |
| 2024/02/20 | 2,501 | 2,633 | 2,501 | 2,632 | +153 | +6.2% | 55,000 |
1～
50
件表示中 / 5920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 | 276,700円 | -8.4% | -34.3% | 2.89% | 17.83倍 | 1.43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４０％メド |
| コンドーテック | 125,200円 | +3.4% | +3.0% | 3.19% | 11.02倍 | 0.98倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| ＪＫＨＤ | 104,800円 | -1.7% | -22.3% | 3.82% | 6.06倍 | 0.52倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| スズデン | 212,000円 | -24.5% | -35.0% | 5.66% | 14.22倍 | 1.63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 |
| クリヤマＨＤ | 138,900円 | +1.9% | +8.4% | 3.24% | 8.25倍 | 0.69倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
市場注目の銘柄
チャート関連のコラム
