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 |
|---|---|---|---|---|---|---|---|
| 2004/08/05 | 1,700 | 1,720 | 1,690 | 1,700 | ±0 | ±0% | 5,600 |
| 2004/08/04 | 1,810 | 1,810 | 1,660 | 1,700 | -130 | -7.1% | 13,500 |
| 2004/08/03 | 1,850 | 1,850 | 1,800 | 1,830 | -20 | -1.1% | 11,500 |
| 2004/08/02 | 1,830 | 1,860 | 1,830 | 1,850 | ±0 | ±0% | 6,000 |
| 2004/07/30 | 1,770 | 1,850 | 1,700 | 1,850 | +70 | +3.9% | 19,400 |
| 2004/07/29 | 1,770 | 1,800 | 1,760 | 1,780 | +10 | +0.6% | 2,300 |
| 2004/07/28 | 1,750 | 1,770 | 1,740 | 1,770 | +20 | +1.1% | 10,600 |
| 2004/07/27 | 1,770 | 1,780 | 1,730 | 1,750 | -20 | -1.1% | 14,900 |
| 2004/07/26 | 1,810 | 1,840 | 1,760 | 1,770 | -20 | -1.1% | 4,800 |
| 2004/07/23 | 1,830 | 1,840 | 1,790 | 1,790 | -40 | -2.2% | 9,800 |
| 2004/07/22 | 1,890 | 1,890 | 1,810 | 1,830 | -70 | -3.7% | 4,200 |
| 2004/07/21 | 1,890 | 1,900 | 1,850 | 1,900 | ±0 | ±0% | 24,100 |
| 2004/07/20 | 1,920 | 1,920 | 1,890 | 1,900 | -10 | -0.5% | 16,500 |
| 2004/07/16 | 1,900 | 1,930 | 1,870 | 1,910 | +40 | +2.1% | 34,000 |
| 2004/07/15 | 1,900 | 1,900 | 1,860 | 1,870 | +60 | +3.3% | 61,700 |
| 2004/07/14 | 1,870 | 1,870 | 1,800 | 1,810 | -40 | -2.2% | 4,500 |
| 2004/07/13 | 1,900 | 1,900 | 1,800 | 1,850 | -50 | -2.6% | 10,000 |
| 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 |
5101～
5150
件表示中 / 6187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 | 226,100円 | +14.1% | +8.9% | 4.16% | 10.91倍 | 1.08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 |
| オーハシテクニカ | 198,300円 | -1.3% | +1.6% | 3.73% | 16.09倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| ＧＳＩクレオス | 205,700円 | +0.3% | +25.6% | 4.86% | 10.52倍 | 0.84倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| スズデン | 175,000円 | +0.6% | -17.2% | 4.69% | 17.17倍 | 1.31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 |
| 日電計 | 213,900円 | +2.3% | -4.9% | 4.21% | 8.05倍 | 0.81倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
市場注目の銘柄
チャート関連のコラム
