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 |
|---|---|---|---|---|---|---|---|
| 2003/10/10 | 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 |
| 2003/08/28 | 890 | 890 | 850 | 850 | -40 | -4.5% | 19,000 |
| 2003/08/27 | 930 | 930 | 890 | 890 | -30 | -3.3% | 21,000 |
| 2003/08/26 | 928 | 930 | 916 | 920 | +5 | +0.5% | 10,000 |
| 2003/08/25 | 900 | 920 | 900 | 915 | +5 | +0.5% | 27,000 |
| 2003/08/22 | 855 | 930 | 855 | 910 | +50 | +5.8% | 61,000 |
| 2003/08/21 | 859 | 879 | 859 | 860 | ±0 | ±0% | 32,000 |
| 2003/08/20 | 817 | 870 | 817 | 860 | +45 | +5.5% | 53,000 |
| 2003/08/19 | 820 | 825 | 810 | 815 | +1 | +0.1% | 14,000 |
| 2003/08/18 | 810 | 815 | 810 | 814 | +4 | +0.5% | 22,000 |
| 2003/08/15 | 785 | 810 | 780 | 810 | +35 | +4.5% | 6,000 |
| 2003/08/14 | 775 | 775 | 775 | 775 | - | - | 2,000 |
| 2003/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/12 | 760 | 770 | 745 | 760 | ±0 | ±0% | 12,000 |
| 2003/08/11 | 755 | 760 | 755 | 760 | -20 | -2.6% | 6,000 |
| 2003/08/08 | 802 | 803 | 775 | 780 | -30 | -3.7% | 16,000 |
| 2003/08/07 | 825 | 825 | 796 | 810 | -30 | -3.6% | 10,000 |
| 2003/08/06 | 845 | 864 | 830 | 840 | -25 | -2.9% | 23,000 |
| 2003/08/05 | 780 | 865 | 780 | 865 | +85 | +10.9% | 103,000 |
| 2003/08/04 | 757 | 780 | 757 | 780 | +30 | +4% | 9,000 |
| 2003/08/01 | 750 | 760 | 745 | 750 | ±0 | ±0% | 6,000 |
| 2003/07/31 | 740 | 750 | 725 | 750 | +15 | +2% | 13,000 |
5301～
5350
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
