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 |
|---|---|---|---|---|---|---|---|
| 2003/12/25 | 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 |
| 2003/12/01 | 1,150 | 1,240 | 1,140 | 1,240 | +60 | +5.1% | 9,400 |
| 2003/11/28 | 1,160 | 1,180 | 1,150 | 1,180 | +30 | +2.6% | 3,300 |
| 2003/11/27 | 1,200 | 1,200 | 1,150 | 1,150 | -50 | -4.2% | 2,600 |
| 2003/11/26 | 1,150 | 1,200 | 1,150 | 1,200 | +20 | +1.7% | 26,700 |
| 2003/11/25 | 1,240 | 1,250 | 1,180 | 1,180 | +80 | +7.3% | 4,100 |
| 2003/11/21 | 1,050 | 1,100 | 1,050 | 1,100 | +30 | +2.8% | 11,700 |
| 2003/11/20 | 1,050 | 1,090 | 1,040 | 1,070 | +80 | +8.1% | 10,900 |
| 2003/11/19 | 1,020 | 1,030 | 980 | 990 | -40 | -3.9% | 33,900 |
| 2003/11/18 | 1,020 | 1,060 | 1,010 | 1,030 | -70 | -6.4% | 15,600 |
| 2003/11/17 | 1,170 | 1,180 | 1,070 | 1,100 | -60 | -5.2% | 5,700 |
| 2003/11/14 | 1,260 | 1,290 | 1,120 | 1,160 | -100 | -7.9% | 10,900 |
| 2003/11/13 | 1,280 | 1,290 | 1,250 | 1,260 | ±0 | ±0% | 11,000 |
| 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 |
5251～
5300
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
