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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,270 | 1,310 | 1,260 | 1,260 | +20 | +1.6% | 21,800 |
| 2003/11/11 | 1,290 | 1,300 | 1,200 | 1,240 | -60 | -4.6% | 10,900 |
| 2003/11/10 | 1,360 | 1,360 | 1,290 | 1,300 | -90 | -6.5% | 8,300 |
| 2003/11/07 | 1,370 | 1,400 | 1,320 | 1,390 | -20 | -1.4% | 25,800 |
| 2003/11/06 | 1,420 | 1,430 | 1,300 | 1,410 | -20 | -1.4% | 29,200 |
| 2003/11/05 | 1,400 | 1,450 | 1,360 | 1,430 | +20 | +1.4% | 59,700 |
| 2003/11/04 | 1,360 | 1,440 | 1,360 | 1,410 | +50 | +3.7% | 25,000 |
| 2003/10/31 | 1,330 | 1,380 | 1,320 | 1,360 | +40 | +3% | 17,000 |
| 2003/10/30 | 1,270 | 1,320 | 1,270 | 1,320 | +50 | +3.9% | 14,000 |
| 2003/10/29 | 1,290 | 1,320 | 1,270 | 1,270 | -10 | -0.8% | 32,000 |
| 2003/10/28 | 1,290 | 1,300 | 1,250 | 1,280 | -10 | -0.8% | 20,000 |
| 2003/10/27 | 1,180 | 1,290 | 1,180 | 1,290 | +50 | +4% | 16,000 |
| 2003/10/24 | 1,260 | 1,260 | 1,230 | 1,240 | +10 | +0.8% | 7,000 |
| 2003/10/23 | 1,300 | 1,300 | 1,200 | 1,230 | -100 | -7.5% | 20,000 |
| 2003/10/22 | 1,390 | 1,390 | 1,330 | 1,330 | -90 | -6.3% | 7,000 |
| 2003/10/21 | 1,420 | 1,430 | 1,380 | 1,420 | +20 | +1.4% | 40,000 |
| 2003/10/20 | 1,390 | 1,420 | 1,380 | 1,400 | ±0 | ±0% | 21,000 |
| 2003/10/17 | 1,530 | 1,550 | 1,400 | 1,400 | -100 | -6.7% | 61,000 |
| 2003/10/16 | 1,540 | 1,600 | 1,480 | 1,500 | +60 | +4.2% | 256,000 |
| 2003/10/15 | 1,480 | 1,480 | 1,440 | 1,440 | -20 | -1.4% | 17,000 |
| 2003/10/14 | 1,470 | 1,480 | 1,420 | 1,460 | -10 | -0.7% | 62,000 |
| 2003/10/10 | 1,350 | 1,480 | 1,330 | 1,470 | +120 | +8.9% | 261,000 |
| 2003/10/09 | 1,300 | 1,360 | 1,290 | 1,350 | +70 | +5.5% | 66,000 |
| 2003/10/08 | 1,260 | 1,310 | 1,240 | 1,280 | +20 | +1.6% | 75,000 |
| 2003/10/07 | 1,260 | 1,290 | 1,220 | 1,260 | +10 | +0.8% | 36,000 |
| 2003/10/06 | 1,230 | 1,260 | 1,210 | 1,250 | -10 | -0.8% | 20,000 |
| 2003/10/03 | 1,280 | 1,280 | 1,250 | 1,260 | -50 | -3.8% | 24,000 |
| 2003/10/02 | 1,180 | 1,320 | 1,180 | 1,310 | +130 | +11% | 103,000 |
| 2003/10/01 | 1,200 | 1,210 | 1,150 | 1,180 | -40 | -3.3% | 46,000 |
| 2003/09/30 | 1,200 | 1,350 | 1,200 | 1,220 | +30 | +2.5% | 211,000 |
| 2003/09/29 | 1,170 | 1,190 | 1,150 | 1,190 | +40 | +3.5% | 41,000 |
| 2003/09/26 | 1,050 | 1,170 | 1,010 | 1,150 | +100 | +9.5% | 64,000 |
| 2003/09/25 | 1,010 | 1,050 | 1,010 | 1,050 | ±0 | ±0% | 11,000 |
| 2003/09/24 | 1,140 | 1,140 | 1,050 | 1,050 | -60 | -5.4% | 35,000 |
| 2003/09/22 | 1,110 | 1,130 | 1,090 | 1,110 | ±0 | ±0% | 22,000 |
| 2003/09/19 | 1,100 | 1,190 | 1,100 | 1,110 | +10 | +0.9% | 66,000 |
| 2003/09/18 | 1,110 | 1,180 | 1,090 | 1,100 | ±0 | ±0% | 108,000 |
| 2003/09/17 | 1,100 | 1,100 | 1,050 | 1,100 | +20 | +1.9% | 20,000 |
| 2003/09/16 | 1,100 | 1,110 | 1,060 | 1,080 | -20 | -1.8% | 24,000 |
| 2003/09/12 | 1,100 | 1,160 | 1,100 | 1,100 | ±0 | ±0% | 36,000 |
| 2003/09/11 | 1,140 | 1,160 | 1,070 | 1,100 | -50 | -4.3% | 38,000 |
| 2003/09/10 | 1,030 | 1,170 | 1,030 | 1,150 | +120 | +11.7% | 124,000 |
| 2003/09/09 | 1,010 | 1,040 | 996 | 1,030 | +30 | +3% | 15,000 |
| 2003/09/08 | 1,030 | 1,050 | 1,000 | 1,000 | -50 | -4.8% | 44,000 |
| 2003/09/05 | 1,050 | 1,060 | 1,020 | 1,050 | ±0 | ±0% | 118,000 |
| 2003/09/04 | 1,100 | 1,100 | 1,030 | 1,050 | -80 | -7.1% | 90,000 |
| 2003/09/03 | 949 | 1,200 | 949 | 1,130 | +180 | +18.9% | 246,000 |
| 2003/09/02 | 885 | 950 | 885 | 950 | +90 | +10.5% | 53,000 |
| 2003/09/01 | 860 | 880 | 856 | 860 | ±0 | ±0% | 6,000 |
| 2003/08/29 | 860 | 860 | 860 | 860 | +10 | +1.2% | 2,000 |
5151～
5200
件表示中 / 6058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 | 232,600円 | +12.0% | +12.4% | 3.65% | 12.33倍 | 1.13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 |
| ＧＳＩクレオス | 211,000円 | +2.6% | +3.4% | 4.27% | 11.77倍 | 0.89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 | 180,700円 | -2.6% | -23.0% | 4.93% | 16.34倍 | 1.38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 |
| オーハシテクニカ | 193,800円 | +4.6% | +25.5% | 3.51% | 14.18倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
| 明和産 | 64,100円 | +4.9% | -5.8% | 4.99% | 9.91倍 | 0.70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
