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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,495 | 2,524 | 2,459 | 2,507 | +33 | +1.3% | 15,900 |
| 2024/08/20 | 2,511 | 2,520 | 2,441 | 2,474 | -5 | -0.2% | 12,400 |
| 2024/08/19 | 2,454 | 2,535 | 2,453 | 2,479 | +49 | +2% | 17,600 |
| 2024/08/16 | 2,450 | 2,458 | 2,425 | 2,430 | +24 | +1% | 10,100 |
| 2024/08/15 | 2,348 | 2,418 | 2,339 | 2,406 | +72 | +3.1% | 24,300 |
| 2024/08/14 | 2,346 | 2,387 | 2,320 | 2,334 | -12 | -0.5% | 18,600 |
| 2024/08/13 | 2,399 | 2,400 | 2,341 | 2,346 | +29 | +1.3% | 16,300 |
| 2024/08/09 | 2,301 | 2,340 | 2,286 | 2,317 | +66 | +2.9% | 15,800 |
| 2024/08/08 | 2,252 | 2,277 | 2,230 | 2,251 | -19 | -0.8% | 12,200 |
| 2024/08/07 | 2,187 | 2,330 | 2,187 | 2,270 | +46 | +2.1% | 20,300 |
| 2024/08/06 | 2,261 | 2,320 | 2,200 | 2,224 | +105 | +5% | 25,000 |
| 2024/08/05 | 2,356 | 2,356 | 2,080 | 2,119 | -287 | -11.9% | 34,300 |
| 2024/08/02 | 2,493 | 2,518 | 2,406 | 2,406 | -115 | -4.6% | 20,700 |
| 2024/08/01 | 2,605 | 2,605 | 2,515 | 2,521 | -84 | -3.2% | 10,100 |
| 2024/07/31 | 2,523 | 2,608 | 2,523 | 2,605 | +62 | +2.4% | 8,800 |
| 2024/07/30 | 2,598 | 2,598 | 2,531 | 2,543 | -72 | -2.8% | 13,000 |
| 2024/07/29 | 2,561 | 2,615 | 2,513 | 2,615 | +104 | +4.1% | 10,300 |
| 2024/07/26 | 2,544 | 2,548 | 2,511 | 2,511 | -10 | -0.4% | 13,800 |
| 2024/07/25 | 2,500 | 2,569 | 2,493 | 2,521 | -31 | -1.2% | 20,400 |
| 2024/07/24 | 2,545 | 2,578 | 2,529 | 2,552 | -7 | -0.3% | 27,600 |
| 2024/07/23 | 2,635 | 2,635 | 2,555 | 2,559 | -55 | -2.1% | 51,400 |
| 2024/07/22 | 2,720 | 2,720 | 2,614 | 2,614 | -112 | -4.1% | 14,000 |
| 2024/07/19 | 2,765 | 2,781 | 2,704 | 2,726 | -40 | -1.4% | 29,300 |
| 2024/07/18 | 2,801 | 2,828 | 2,766 | 2,766 | -65 | -2.3% | 20,800 |
| 2024/07/17 | 2,832 | 2,880 | 2,831 | 2,831 | +2 | +0.1% | 10,000 |
| 2024/07/16 | 2,858 | 2,859 | 2,801 | 2,829 | +10 | +0.4% | 8,600 |
| 2024/07/12 | 2,865 | 2,880 | 2,801 | 2,819 | -46 | -1.6% | 13,400 |
| 2024/07/11 | 2,828 | 2,866 | 2,802 | 2,865 | +74 | +2.7% | 13,100 |
| 2024/07/10 | 2,849 | 2,850 | 2,776 | 2,791 | -25 | -0.9% | 17,000 |
| 2024/07/09 | 2,809 | 2,844 | 2,792 | 2,816 | +15 | +0.5% | 13,800 |
| 2024/07/08 | 2,809 | 2,829 | 2,796 | 2,801 | -29 | -1% | 13,200 |
| 2024/07/05 | 2,885 | 2,894 | 2,808 | 2,830 | -14 | -0.5% | 8,800 |
| 2024/07/04 | 2,835 | 2,861 | 2,835 | 2,844 | +4 | +0.1% | 11,500 |
| 2024/07/03 | 2,792 | 2,840 | 2,792 | 2,840 | +46 | +1.6% | 7,700 |
| 2024/07/02 | 2,850 | 2,850 | 2,792 | 2,794 | -54 | -1.9% | 17,500 |
| 2024/07/01 | 2,886 | 2,886 | 2,834 | 2,848 | -16 | -0.6% | 9,900 |
| 2024/06/28 | 2,899 | 2,899 | 2,831 | 2,864 | -21 | -0.7% | 10,100 |
| 2024/06/27 | 2,905 | 2,910 | 2,856 | 2,885 | -20 | -0.7% | 10,700 |
| 2024/06/26 | 2,887 | 2,905 | 2,869 | 2,905 | +32 | +1.1% | 10,100 |
| 2024/06/25 | 2,864 | 2,877 | 2,818 | 2,873 | +59 | +2.1% | 14,200 |
| 2024/06/24 | 2,880 | 2,892 | 2,801 | 2,814 | -61 | -2.1% | 14,300 |
| 2024/06/21 | 2,905 | 2,921 | 2,872 | 2,875 | -10 | -0.3% | 21,600 |
| 2024/06/20 | 2,900 | 2,908 | 2,869 | 2,885 | -15 | -0.5% | 6,600 |
| 2024/06/19 | 2,911 | 2,912 | 2,890 | 2,900 | ±0 | ±0% | 6,600 |
| 2024/06/18 | 2,929 | 2,935 | 2,872 | 2,900 | -15 | -0.5% | 11,100 |
| 2024/06/17 | 2,829 | 2,915 | 2,829 | 2,915 | +62 | +2.2% | 15,700 |
| 2024/06/14 | 2,763 | 2,884 | 2,763 | 2,853 | +45 | +1.6% | 17,500 |
| 2024/06/13 | 2,883 | 2,891 | 2,806 | 2,808 | -75 | -2.6% | 7,900 |
| 2024/06/12 | 2,839 | 2,888 | 2,839 | 2,883 | +30 | +1.1% | 9,600 |
| 2024/06/11 | 2,881 | 2,881 | 2,844 | 2,853 | -11 | -0.4% | 5,600 |
151～
200
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
