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 |
---|---|---|---|---|---|---|---|
2004/04/27 | 1,890 | 1,910 | 1,840 | 1,880 | -40 | -2.1% | 17,300 |
2004/04/26 | 1,870 | 1,960 | 1,840 | 1,920 | +60 | +3.2% | 40,900 |
2004/04/23 | 1,820 | 1,860 | 1,800 | 1,860 | +60 | +3.3% | 23,300 |
2004/04/22 | 1,810 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 23,500 |
2004/04/21 | 1,870 | 1,870 | 1,800 | 1,820 | -60 | -3.2% | 40,400 |
2004/04/20 | 1,900 | 1,900 | 1,860 | 1,880 | -20 | -1.1% | 9,300 |
2004/04/19 | 1,920 | 1,940 | 1,880 | 1,900 | -60 | -3.1% | 23,400 |
2004/04/16 | 1,890 | 1,980 | 1,840 | 1,960 | +160 | +8.9% | 77,500 |
2004/04/15 | 1,800 | 1,930 | 1,780 | 1,800 | +70 | +4% | 59,400 |
2004/04/14 | 1,750 | 1,750 | 1,720 | 1,730 | -10 | -0.6% | 6,700 |
2004/04/13 | 1,700 | 1,760 | 1,700 | 1,740 | +40 | +2.4% | 15,500 |
2004/04/12 | 1,690 | 1,720 | 1,670 | 1,700 | +30 | +1.8% | 11,300 |
2004/04/09 | 1,680 | 1,680 | 1,650 | 1,670 | -80 | -4.6% | 14,600 |
2004/04/08 | 1,740 | 1,750 | 1,710 | 1,750 | +10 | +0.6% | 22,400 |
2004/04/07 | 1,700 | 1,740 | 1,660 | 1,740 | +30 | +1.8% | 20,300 |
2004/04/06 | 1,750 | 1,750 | 1,610 | 1,710 | -60 | -3.4% | 23,100 |
2004/04/05 | 1,630 | 1,770 | 1,600 | 1,770 | +140 | +8.6% | 48,600 |
2004/04/02 | 1,510 | 1,640 | 1,500 | 1,630 | +90 | +5.8% | 79,500 |
2004/04/01 | 1,540 | 1,550 | 1,480 | 1,540 | -20 | -1.3% | 33,100 |
2004/03/31 | 1,550 | 1,560 | 1,530 | 1,560 | +10 | +0.6% | 41,100 |
2004/03/30 | 1,560 | 1,570 | 1,540 | 1,550 | +10 | +0.6% | 62,100 |
2004/03/29 | 1,550 | 1,580 | 1,530 | 1,540 | +100 | +6.9% | 118,800 |
2004/03/26 | 1,460 | 1,460 | 1,430 | 1,440 | -20 | -1.4% | 22,000 |
2004/03/25 | 1,460 | 1,480 | 1,450 | 1,460 | ±0 | ±0% | 12,500 |
2004/03/24 | 1,450 | 1,460 | 1,450 | 1,460 | +10 | +0.7% | 11,600 |
2004/03/23 | 1,480 | 1,480 | 1,450 | 1,450 | -30 | -2% | 12,200 |
2004/03/22 | 1,470 | 1,500 | 1,450 | 1,480 | ±0 | ±0% | 48,500 |
2004/03/19 | 1,440 | 1,480 | 1,430 | 1,480 | +30 | +2.1% | 27,200 |
2004/03/18 | 1,430 | 1,470 | 1,420 | 1,450 | +50 | +3.6% | 20,900 |
2004/03/17 | 1,440 | 1,440 | 1,390 | 1,400 | -30 | -2.1% | 15,700 |
2004/03/16 | 1,460 | 1,460 | 1,430 | 1,430 | -50 | -3.4% | 19,700 |
2004/03/15 | 1,490 | 1,500 | 1,450 | 1,480 | +10 | +0.7% | 35,000 |
2004/03/12 | 1,460 | 1,500 | 1,420 | 1,470 | -10 | -0.7% | 46,500 |
2004/03/11 | 1,420 | 1,480 | 1,420 | 1,480 | +20 | +1.4% | 23,300 |
2004/03/10 | 1,400 | 1,470 | 1,400 | 1,460 | +60 | +4.3% | 95,000 |
2004/03/09 | 1,380 | 1,400 | 1,360 | 1,400 | +20 | +1.4% | 58,200 |
2004/03/08 | 1,340 | 1,400 | 1,340 | 1,380 | +50 | +3.8% | 68,000 |
2004/03/05 | 1,310 | 1,330 | 1,300 | 1,330 | +20 | +1.5% | 30,300 |
2004/03/04 | 1,330 | 1,340 | 1,310 | 1,310 | -20 | -1.5% | 35,400 |
2004/03/03 | 1,280 | 1,330 | 1,280 | 1,330 | +10 | +0.8% | 26,500 |
2004/03/02 | 1,310 | 1,320 | 1,300 | 1,320 | -10 | -0.8% | 14,100 |
2004/03/01 | 1,320 | 1,330 | 1,280 | 1,330 | +10 | +0.8% | 26,100 |
2004/02/27 | 1,300 | 1,320 | 1,270 | 1,320 | +20 | +1.5% | 33,400 |
2004/02/26 | 1,300 | 1,330 | 1,270 | 1,300 | -10 | -0.8% | 43,000 |
2004/02/25 | 1,310 | 1,320 | 1,250 | 1,310 | -20 | -1.5% | 25,800 |
2004/02/24 | 1,270 | 1,330 | 1,250 | 1,330 | +30 | +2.3% | 41,600 |
2004/02/23 | 1,250 | 1,300 | 1,240 | 1,300 | +70 | +5.7% | 36,900 |
2004/02/20 | 1,250 | 1,250 | 1,210 | 1,230 | +20 | +1.7% | 10,800 |
2004/02/19 | 1,230 | 1,250 | 1,210 | 1,210 | -10 | -0.8% | 13,800 |
2004/02/18 | 1,250 | 1,250 | 1,200 | 1,220 | -30 | -2.4% | 14,400 |
5001~
5050
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