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 |
---|---|---|---|---|---|---|---|
2004/07/12 | 1,880 | 1,900 | 1,870 | 1,900 | +50 | +2.7% | 28,300 |
2004/07/09 | 1,770 | 1,860 | 1,750 | 1,850 | +80 | +4.5% | 9,600 |
2004/07/08 | 1,760 | 1,790 | 1,750 | 1,770 | +20 | +1.1% | 3,600 |
2004/07/07 | 1,750 | 1,770 | 1,730 | 1,750 | -50 | -2.8% | 10,900 |
2004/07/06 | 1,800 | 1,800 | 1,750 | 1,800 | -40 | -2.2% | 20,300 |
2004/07/05 | 1,880 | 1,880 | 1,800 | 1,840 | ±0 | ±0% | 14,100 |
2004/07/02 | 1,850 | 1,860 | 1,820 | 1,840 | -20 | -1.1% | 17,600 |
2004/07/01 | 1,850 | 1,870 | 1,840 | 1,860 | +30 | +1.6% | 11,300 |
2004/06/30 | 1,870 | 1,870 | 1,830 | 1,830 | -40 | -2.1% | 25,900 |
2004/06/29 | 1,860 | 1,880 | 1,850 | 1,870 | +30 | +1.6% | 21,100 |
2004/06/28 | 1,810 | 1,900 | 1,800 | 1,840 | +40 | +2.2% | 54,700 |
2004/06/25 | 1,810 | 1,830 | 1,780 | 1,800 | +50 | +2.9% | 59,200 |
2004/06/24 | 1,750 | 1,780 | 1,740 | 1,750 | ±0 | ±0% | 9,300 |
2004/06/23 | 1,760 | 1,780 | 1,750 | 1,750 | -10 | -0.6% | 7,900 |
2004/06/22 | 1,740 | 1,800 | 1,730 | 1,760 | +60 | +3.5% | 21,700 |
2004/06/21 | 1,700 | 1,750 | 1,700 | 1,700 | ±0 | ±0% | 11,300 |
2004/06/18 | 1,740 | 1,740 | 1,690 | 1,700 | -30 | -1.7% | 6,800 |
2004/06/17 | 1,760 | 1,770 | 1,690 | 1,730 | -40 | -2.3% | 8,700 |
2004/06/16 | 1,780 | 1,790 | 1,750 | 1,770 | -10 | -0.6% | 4,200 |
2004/06/15 | 1,770 | 1,780 | 1,750 | 1,780 | +30 | +1.7% | 16,100 |
2004/06/14 | 1,740 | 1,780 | 1,740 | 1,750 | ±0 | ±0% | 15,600 |
2004/06/11 | 1,730 | 1,750 | 1,700 | 1,750 | +30 | +1.7% | 7,700 |
2004/06/10 | 1,670 | 1,720 | 1,670 | 1,720 | +40 | +2.4% | 4,900 |
2004/06/09 | 1,660 | 1,700 | 1,660 | 1,680 | -30 | -1.8% | 13,500 |
2004/06/08 | 1,700 | 1,720 | 1,700 | 1,710 | +30 | +1.8% | 4,800 |
2004/06/07 | 1,690 | 1,690 | 1,660 | 1,680 | +50 | +3.1% | 900 |
2004/06/04 | 1,580 | 1,630 | 1,580 | 1,630 | -10 | -0.6% | 7,900 |
2004/06/03 | 1,650 | 1,650 | 1,640 | 1,640 | -40 | -2.4% | 1,700 |
2004/06/02 | 1,690 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 800 |
2004/06/01 | 1,660 | 1,700 | 1,630 | 1,690 | ±0 | ±0% | 9,100 |
2004/05/31 | 1,680 | 1,690 | 1,660 | 1,690 | +10 | +0.6% | 12,200 |
2004/05/28 | 1,700 | 1,700 | 1,680 | 1,680 | -40 | -2.3% | 2,700 |
2004/05/27 | 1,760 | 1,760 | 1,700 | 1,720 | -30 | -1.7% | 1,300 |
2004/05/26 | 1,750 | 1,770 | 1,750 | 1,750 | -40 | -2.2% | 7,600 |
2004/05/25 | 1,790 | 1,790 | 1,710 | 1,790 | +30 | +1.7% | 16,500 |
2004/05/24 | 1,750 | 1,770 | 1,700 | 1,760 | +90 | +5.4% | 20,000 |
2004/05/21 | 1,700 | 1,700 | 1,670 | 1,670 | +20 | +1.2% | 1,300 |
2004/05/20 | 1,650 | 1,700 | 1,600 | 1,650 | ±0 | ±0% | 25,400 |
2004/05/19 | 1,640 | 1,680 | 1,630 | 1,650 | +60 | +3.8% | 6,100 |
2004/05/18 | 1,500 | 1,590 | 1,500 | 1,590 | +90 | +6% | 60,000 |
2004/05/17 | 1,570 | 1,570 | 1,370 | 1,500 | -90 | -5.7% | 26,100 |
2004/05/14 | 1,580 | 1,600 | 1,570 | 1,590 | +10 | +0.6% | 37,300 |
2004/05/13 | 1,640 | 1,640 | 1,580 | 1,580 | -70 | -4.2% | 6,900 |
2004/05/12 | 1,600 | 1,650 | 1,580 | 1,650 | +70 | +4.4% | 13,500 |
2004/05/11 | 1,570 | 1,600 | 1,520 | 1,580 | ±0 | ±0% | 25,800 |
2004/05/10 | 1,700 | 1,740 | 1,550 | 1,580 | -170 | -9.7% | 52,700 |
2004/05/07 | 1,750 | 1,750 | 1,710 | 1,750 | ±0 | ±0% | 13,300 |
2004/05/06 | 1,810 | 1,850 | 1,750 | 1,750 | -90 | -4.9% | 14,000 |
2004/04/30 | 1,830 | 1,840 | 1,810 | 1,840 | -30 | -1.6% | 8,000 |
2004/04/28 | 1,870 | 1,890 | 1,850 | 1,870 | -10 | -0.5% | 13,500 |
4951~
5000
件表示中 / 6020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 | 245,500円 | +12.0% | +12.4% | 3.46% | 13.01倍 | 1.24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 |
丸 文 | 108,700円 | -10.4% | -11.1% | 4.78% | 9.48倍 | 0.56倍 |
|
エレクトロニクス商社。1844年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
ラクトJPN | 299,600円 | +3.6% | +44.0% | 2.54% | 9.95倍 | 1.11倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
三共興 | 60,000円 | +8.1% | -1.7% | 4.50% | 10.42倍 | 0.48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 |
明和産 | 66,000円 | +4.9% | -5.8% | 4.85% | 10.20倍 | 0.69倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム