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 |
---|---|---|---|---|---|---|---|
2004/02/25 | 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 |
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 |
5251~
5300
件表示中 / 6226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 | 254,000円 | +14.1% | +8.9% | 3.70% | 12.26倍 | 1.21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 | 223,800円 | -1.3% | +1.6% | 3.31% | 14.10倍 | 0.73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 |
三共興 | 63,000円 | +1.8% | +9.9% | 4.29% | 11.48倍 | 0.47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 |
オプティマス | 37,400円 | +7.1% | +231.9% | 4.81% | 23.22倍 | 1.07倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
リックス | 332,500円 | +4.2% | -2.8% | 4.39% | 9.45倍 | 1.06倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
市場注目の銘柄
チャート関連のコラム