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 |
---|---|---|---|---|---|---|---|
2004/02/17 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 12,900 |
2004/02/16 | 1,250 | 1,280 | 1,240 | 1,250 | +10 | +0.8% | 17,700 |
2004/02/13 | 1,250 | 1,250 | 1,190 | 1,240 | -30 | -2.4% | 11,500 |
2004/02/12 | 1,300 | 1,300 | 1,260 | 1,270 | ±0 | ±0% | 9,400 |
2004/02/10 | 1,280 | 1,280 | 1,250 | 1,270 | ±0 | ±0% | 16,200 |
2004/02/09 | 1,280 | 1,280 | 1,250 | 1,270 | -10 | -0.8% | 19,800 |
2004/02/06 | 1,280 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 33,200 |
2004/02/05 | 1,260 | 1,290 | 1,250 | 1,280 | +30 | +2.4% | 28,700 |
2004/02/04 | 1,300 | 1,310 | 1,230 | 1,250 | -70 | -5.3% | 61,100 |
2004/02/03 | 1,320 | 1,330 | 1,250 | 1,320 | -30 | -2.2% | 83,300 |
2004/02/02 | 1,370 | 1,370 | 1,270 | 1,350 | -20 | -1.5% | 72,900 |
2004/01/30 | 1,300 | 1,370 | 1,270 | 1,370 | +60 | +4.6% | 256,200 |
2004/01/29 | 1,290 | 1,320 | 1,250 | 1,310 | +40 | +3.1% | 180,300 |
2004/01/28 | 1,240 | 1,280 | 1,210 | 1,270 | +30 | +2.4% | 126,700 |
2004/01/27 | 1,220 | 1,250 | 1,200 | 1,240 | +30 | +2.5% | 102,000 |
2004/01/26 | 1,200 | 1,210 | 1,190 | 1,210 | ±0 | ±0% | 42,400 |
2004/01/23 | 1,190 | 1,230 | 1,170 | 1,210 | +20 | +1.7% | 14,200 |
2004/01/22 | 1,200 | 1,220 | 1,180 | 1,190 | -10 | -0.8% | 24,700 |
2004/01/21 | 1,260 | 1,260 | 1,200 | 1,200 | -70 | -5.5% | 24,900 |
2004/01/20 | 1,280 | 1,300 | 1,270 | 1,270 | -10 | -0.8% | 18,200 |
2004/01/19 | 1,250 | 1,280 | 1,250 | 1,280 | +30 | +2.4% | 13,800 |
2004/01/16 | 1,250 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 24,000 |
2004/01/15 | 1,250 | 1,280 | 1,230 | 1,240 | -40 | -3.1% | 2,800 |
2004/01/14 | 1,240 | 1,280 | 1,240 | 1,280 | +40 | +3.2% | 6,000 |
2004/01/13 | 1,230 | 1,240 | 1,200 | 1,240 | +40 | +3.3% | 3,800 |
2004/01/09 | 1,180 | 1,240 | 1,180 | 1,200 | +30 | +2.6% | 15,700 |
2004/01/08 | 1,200 | 1,250 | 1,160 | 1,170 | -130 | -10% | 17,100 |
2004/01/07 | 1,290 | 1,300 | 1,250 | 1,300 | +20 | +1.6% | 9,500 |
2004/01/06 | 1,280 | 1,300 | 1,250 | 1,280 | +30 | +2.4% | 8,700 |
2004/01/05 | 1,250 | 1,250 | 1,250 | 1,250 | +20 | +1.6% | 800 |
2003/12/30 | 1,200 | 1,250 | 1,200 | 1,230 | +20 | +1.7% | 5,500 |
2003/12/29 | 1,160 | 1,230 | 1,150 | 1,210 | +60 | +5.2% | 3,400 |
2003/12/26 | 1,130 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 4,700 |
2003/12/25 | 1,160 | 1,170 | 1,150 | 1,150 | +50 | +4.5% | 3,000 |
2003/12/24 | 1,100 | 1,100 | 1,060 | 1,100 | ±0 | ±0% | 3,400 |
2003/12/22 | 1,070 | 1,100 | 1,060 | 1,100 | +20 | +1.9% | 8,500 |
2003/12/19 | 1,170 | 1,170 | 1,060 | 1,080 | -50 | -4.4% | 6,700 |
2003/12/18 | 1,120 | 1,130 | 1,100 | 1,130 | ±0 | ±0% | 2,600 |
2003/12/17 | 1,130 | 1,140 | 1,100 | 1,130 | +10 | +0.9% | 4,500 |
2003/12/16 | 1,200 | 1,200 | 1,100 | 1,120 | -80 | -6.7% | 3,500 |
2003/12/15 | 1,240 | 1,250 | 1,200 | 1,200 | -20 | -1.6% | 7,800 |
2003/12/12 | 1,240 | 1,240 | 1,210 | 1,220 | +20 | +1.7% | 4,800 |
2003/12/11 | 1,150 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 12,200 |
2003/12/10 | 1,200 | 1,220 | 1,150 | 1,150 | - | - | 6,300 |
2003/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2003/12/08 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 100 |
2003/12/05 | 1,240 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 10,300 |
2003/12/04 | 1,220 | 1,220 | 1,170 | 1,220 | +10 | +0.8% | 18,800 |
2003/12/03 | 1,260 | 1,260 | 1,210 | 1,210 | -40 | -3.2% | 13,100 |
2003/12/02 | 1,250 | 1,270 | 1,210 | 1,250 | +10 | +0.8% | 18,800 |
5051~
5100
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