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 |
|---|---|---|---|---|---|---|---|
| 2026/07/24 | 3,420 | 3,460 | 3,365 | 3,395 | -70 | -2% | 17,200 |
| 2026/07/23 | 3,365 | 3,470 | 3,330 | 3,465 | +135 | +4.1% | 33,100 |
| 2026/07/22 | 3,360 | 3,400 | 3,310 | 3,330 | +40 | +1.2% | 19,900 |
| 2026/07/21 | 3,265 | 3,320 | 3,240 | 3,290 | +50 | +1.5% | 13,400 |
| 2026/07/17 | 3,300 | 3,360 | 3,155 | 3,240 | -110 | -3.3% | 61,600 |
| 2026/07/16 | 3,390 | 3,405 | 3,330 | 3,350 | -75 | -2.2% | 31,500 |
| 2026/07/15 | 3,385 | 3,455 | 3,375 | 3,425 | +40 | +1.2% | 15,100 |
| 2026/07/14 | 3,365 | 3,425 | 3,335 | 3,385 | +20 | +0.6% | 15,700 |
| 2026/07/13 | 3,430 | 3,460 | 3,320 | 3,365 | +5 | +0.1% | 30,200 |
| 2026/07/10 | 3,290 | 3,400 | 3,275 | 3,360 | +80 | +2.4% | 31,600 |
| 2026/07/09 | 3,280 | 3,315 | 3,275 | 3,280 | -35 | -1.1% | 13,800 |
| 2026/07/08 | 3,430 | 3,430 | 3,310 | 3,315 | -60 | -1.8% | 18,700 |
| 2026/07/07 | 3,465 | 3,510 | 3,340 | 3,375 | -45 | -1.3% | 22,600 |
| 2026/07/06 | 3,520 | 3,540 | 3,380 | 3,420 | +40 | +1.2% | 35,100 |
| 2026/07/03 | 3,310 | 3,380 | 3,255 | 3,380 | +60 | +1.8% | 26,100 |
| 2026/07/02 | 3,385 | 3,445 | 3,320 | 3,320 | -75 | -2.2% | 19,700 |
| 2026/07/01 | 3,450 | 3,450 | 3,390 | 3,395 | +15 | +0.4% | 24,100 |
| 2026/06/30 | 3,425 | 3,450 | 3,315 | 3,380 | -40 | -1.2% | 26,600 |
| 2026/06/29 | 3,430 | 3,455 | 3,330 | 3,420 | +20 | +0.6% | 33,600 |
| 2026/06/26 | 3,495 | 3,540 | 3,390 | 3,400 | -95 | -2.7% | 25,700 |
| 2026/06/25 | 3,505 | 3,550 | 3,465 | 3,495 | +25 | +0.7% | 22,000 |
| 2026/06/24 | 3,505 | 3,600 | 3,380 | 3,470 | -50 | -1.4% | 51,600 |
| 2026/06/23 | 3,705 | 3,715 | 3,520 | 3,520 | -190 | -5.1% | 32,900 |
| 2026/06/22 | 3,700 | 3,740 | 3,680 | 3,710 | +40 | +1.1% | 26,100 |
| 2026/06/19 | 3,700 | 3,735 | 3,625 | 3,670 | -10 | -0.3% | 37,200 |
| 2026/06/18 | 3,725 | 3,770 | 3,680 | 3,680 | +25 | +0.7% | 27,400 |
| 2026/06/17 | 3,565 | 3,695 | 3,565 | 3,655 | +90 | +2.5% | 35,800 |
| 2026/06/16 | 3,585 | 3,590 | 3,505 | 3,565 | -15 | -0.4% | 34,600 |
| 2026/06/15 | 3,490 | 3,600 | 3,370 | 3,580 | +230 | +6.9% | 60,700 |
| 2026/06/12 | 3,345 | 3,415 | 3,280 | 3,350 | +75 | +2.3% | 53,300 |
| 2026/06/11 | 3,195 | 3,280 | 3,110 | 3,275 | +25 | +0.8% | 68,000 |
| 2026/06/10 | 3,270 | 3,295 | 3,210 | 3,250 | -50 | -1.5% | 45,600 |
| 2026/06/09 | 3,415 | 3,465 | 3,225 | 3,300 | -45 | -1.3% | 80,800 |
| 2026/06/08 | 3,500 | 3,505 | 3,295 | 3,345 | -255 | -7.1% | 78,600 |
| 2026/06/05 | 3,560 | 3,630 | 3,555 | 3,600 | +40 | +1.1% | 24,600 |
| 2026/06/04 | 3,485 | 3,605 | 3,430 | 3,560 | +30 | +0.8% | 54,400 |
| 2026/06/03 | 3,605 | 3,690 | 3,480 | 3,530 | -65 | -1.8% | 48,000 |
| 2026/06/02 | 3,655 | 3,720 | 3,510 | 3,595 | -130 | -3.5% | 64,700 |
| 2026/06/01 | 3,925 | 3,960 | 3,700 | 3,725 | -130 | -3.4% | 71,500 |
| 2026/05/29 | 3,735 | 4,010 | 3,705 | 3,855 | +190 | +5.2% | 113,600 |
| 2026/05/28 | 3,700 | 3,700 | 3,555 | 3,665 | -15 | -0.4% | 66,700 |
| 2026/05/27 | 3,480 | 3,740 | 3,445 | 3,680 | +220 | +6.4% | 107,100 |
| 2026/05/26 | 3,455 | 3,615 | 3,395 | 3,460 | +145 | +4.4% | 98,900 |
| 2026/05/25 | 3,345 | 3,405 | 3,265 | 3,315 | -10 | -0.3% | 37,500 |
| 2026/05/22 | 3,370 | 3,370 | 3,300 | 3,325 | -35 | -1% | 19,100 |
| 2026/05/21 | 3,300 | 3,420 | 3,300 | 3,360 | +80 | +2.4% | 37,800 |
| 2026/05/20 | 3,260 | 3,285 | 3,200 | 3,280 | -30 | -0.9% | 29,100 |
| 2026/05/19 | 3,285 | 3,350 | 3,240 | 3,310 | +25 | +0.8% | 34,300 |
| 2026/05/18 | 3,300 | 3,350 | 3,160 | 3,285 | +15 | +0.5% | 74,300 |
| 2026/05/15 | 3,200 | 3,380 | 3,145 | 3,270 | +60 | +1.9% | 84,400 |
1～
50
件表示中 / 6463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 | 339,500円 | +23.3% | +47.3% | 3.77% | 12.00倍 | 1.51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 |
| ウインパートナ | 130,800円 | +10.6% | +10.5% | 4.20% | 16.27倍 | 1.54倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| たけびし | 245,600円 | +2.9% | +3.5% | 3.26% | 12.70倍 | 0.89倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| 三共興 | 80,600円 | +0.1% | +24.7% | 3.35% | 15.05倍 | 0.54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 |
| クリヤマＨＤ | 163,700円 | +8.3% | +11.9% | 3.73% | 8.50倍 | 0.66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
