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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,404 | 2,409 | 2,365 | 2,391 | +9 | +0.4% | 3,700 |
| 2024/11/01 | 2,401 | 2,401 | 2,362 | 2,382 | -19 | -0.8% | 7,500 |
| 2024/10/31 | 2,399 | 2,414 | 2,369 | 2,401 | +18 | +0.8% | 9,800 |
| 2024/10/30 | 2,373 | 2,417 | 2,366 | 2,383 | +18 | +0.8% | 26,900 |
| 2024/10/29 | 2,365 | 2,371 | 2,340 | 2,365 | -2 | -0.1% | 10,700 |
| 2024/10/28 | 2,290 | 2,367 | 2,285 | 2,367 | +75 | +3.3% | 21,200 |
| 2024/10/25 | 2,291 | 2,300 | 2,247 | 2,292 | +6 | +0.3% | 23,900 |
| 2024/10/24 | 2,260 | 2,293 | 2,260 | 2,286 | +3 | +0.1% | 10,000 |
| 2024/10/23 | 2,297 | 2,300 | 2,274 | 2,283 | -15 | -0.7% | 13,700 |
| 2024/10/22 | 2,312 | 2,315 | 2,295 | 2,298 | -40 | -1.7% | 15,600 |
| 2024/10/21 | 2,323 | 2,340 | 2,305 | 2,338 | +14 | +0.6% | 8,100 |
| 2024/10/18 | 2,326 | 2,329 | 2,305 | 2,324 | -1 | ±0% | 9,800 |
| 2024/10/17 | 2,337 | 2,347 | 2,321 | 2,325 | -10 | -0.4% | 10,500 |
| 2024/10/16 | 2,337 | 2,364 | 2,333 | 2,335 | -23 | -1% | 7,400 |
| 2024/10/15 | 2,349 | 2,365 | 2,337 | 2,358 | +22 | +0.9% | 10,100 |
| 2024/10/11 | 2,346 | 2,360 | 2,336 | 2,336 | -12 | -0.5% | 5,800 |
| 2024/10/10 | 2,364 | 2,364 | 2,341 | 2,348 | ±0 | ±0% | 5,300 |
| 2024/10/09 | 2,378 | 2,378 | 2,342 | 2,348 | -10 | -0.4% | 7,100 |
| 2024/10/08 | 2,364 | 2,386 | 2,345 | 2,358 | -24 | -1% | 12,500 |
| 2024/10/07 | 2,390 | 2,404 | 2,380 | 2,382 | -3 | -0.1% | 9,100 |
| 2024/10/04 | 2,355 | 2,386 | 2,355 | 2,385 | +29 | +1.2% | 9,500 |
| 2024/10/03 | 2,363 | 2,381 | 2,336 | 2,356 | +9 | +0.4% | 14,100 |
| 2024/10/02 | 2,370 | 2,378 | 2,326 | 2,347 | -40 | -1.7% | 16,000 |
| 2024/10/01 | 2,378 | 2,406 | 2,370 | 2,387 | +12 | +0.5% | 10,500 |
| 2024/09/30 | 2,442 | 2,455 | 2,365 | 2,375 | -80 | -3.3% | 20,700 |
| 2024/09/27 | 2,460 | 2,496 | 2,438 | 2,455 | -43 | -1.7% | 20,700 |
| 2024/09/26 | 2,468 | 2,501 | 2,460 | 2,498 | +43 | +1.8% | 27,200 |
| 2024/09/25 | 2,478 | 2,478 | 2,447 | 2,455 | -23 | -0.9% | 10,800 |
| 2024/09/24 | 2,491 | 2,491 | 2,448 | 2,478 | +11 | +0.4% | 13,200 |
| 2024/09/20 | 2,454 | 2,493 | 2,446 | 2,467 | +18 | +0.7% | 15,300 |
| 2024/09/19 | 2,472 | 2,472 | 2,434 | 2,449 | +8 | +0.3% | 6,900 |
| 2024/09/18 | 2,431 | 2,444 | 2,399 | 2,441 | +18 | +0.7% | 11,200 |
| 2024/09/17 | 2,420 | 2,451 | 2,375 | 2,423 | +11 | +0.5% | 10,200 |
| 2024/09/13 | 2,369 | 2,414 | 2,369 | 2,412 | +11 | +0.5% | 13,500 |
| 2024/09/12 | 2,416 | 2,439 | 2,380 | 2,401 | +35 | +1.5% | 15,700 |
| 2024/09/11 | 2,432 | 2,432 | 2,356 | 2,366 | -79 | -3.2% | 11,400 |
| 2024/09/10 | 2,446 | 2,476 | 2,434 | 2,445 | +4 | +0.2% | 6,200 |
| 2024/09/09 | 2,407 | 2,461 | 2,400 | 2,441 | -37 | -1.5% | 11,900 |
| 2024/09/06 | 2,501 | 2,515 | 2,460 | 2,478 | -34 | -1.4% | 8,800 |
| 2024/09/05 | 2,499 | 2,534 | 2,485 | 2,512 | +1 | ±0% | 15,800 |
| 2024/09/04 | 2,542 | 2,555 | 2,505 | 2,511 | -81 | -3.1% | 13,900 |
| 2024/09/03 | 2,591 | 2,608 | 2,573 | 2,592 | +17 | +0.7% | 7,800 |
| 2024/09/02 | 2,629 | 2,629 | 2,527 | 2,575 | -50 | -1.9% | 13,800 |
| 2024/08/30 | 2,595 | 2,642 | 2,594 | 2,625 | +30 | +1.2% | 10,900 |
| 2024/08/29 | 2,579 | 2,605 | 2,579 | 2,595 | +16 | +0.6% | 18,800 |
| 2024/08/28 | 2,581 | 2,596 | 2,556 | 2,579 | -11 | -0.4% | 8,400 |
| 2024/08/27 | 2,595 | 2,634 | 2,579 | 2,590 | +31 | +1.2% | 21,300 |
| 2024/08/26 | 2,543 | 2,580 | 2,526 | 2,559 | -23 | -0.9% | 14,200 |
| 2024/08/23 | 2,569 | 2,602 | 2,514 | 2,582 | +17 | +0.7% | 15,300 |
| 2024/08/22 | 2,507 | 2,602 | 2,507 | 2,565 | +58 | +2.3% | 21,200 |
101～
150
件表示中 / 6145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 | 200,700円 | +12.0% | +12.4% | 4.24% | 10.64倍 | 0.98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 |
| オプティマス | 30,400円 | +121.9% | -38.9% | 5.92% | 19.40倍 | 0.76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 |
| ナガホリ | 137,900円 | -3.8% | -27.9% | 0.73% | 52.88倍 | 1.67倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| ＧＳＩクレオス | 179,800円 | +9.4% | -19.6% | 5.28% | 9.55倍 | 0.76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 |
| オーハシテクニカ | 167,900円 | +1.5% | +15.5% | 4.05% | 14.34倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
