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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,401 | 1,417 | 1,379 | 1,387 | -24 | -1.7% | 42,700 |
| 2015/11/20 | 1,419 | 1,420 | 1,401 | 1,411 | ±0 | ±0% | 9,500 |
| 2015/11/19 | 1,425 | 1,434 | 1,392 | 1,411 | -13 | -0.9% | 26,600 |
| 2015/11/18 | 1,430 | 1,430 | 1,423 | 1,424 | ±0 | ±0% | 8,300 |
| 2015/11/17 | 1,432 | 1,434 | 1,420 | 1,424 | +6 | +0.4% | 21,700 |
| 2015/11/16 | 1,410 | 1,424 | 1,407 | 1,418 | -8 | -0.6% | 9,600 |
| 2015/11/13 | 1,428 | 1,428 | 1,419 | 1,426 | -5 | -0.3% | 9,000 |
| 2015/11/12 | 1,413 | 1,432 | 1,413 | 1,431 | +18 | +1.3% | 15,900 |
| 2015/11/11 | 1,408 | 1,419 | 1,400 | 1,413 | +4 | +0.3% | 27,500 |
| 2015/11/10 | 1,396 | 1,424 | 1,396 | 1,409 | +14 | +1% | 23,100 |
| 2015/11/09 | 1,389 | 1,406 | 1,385 | 1,395 | +23 | +1.7% | 32,800 |
| 2015/11/06 | 1,389 | 1,389 | 1,367 | 1,372 | +9 | +0.7% | 12,700 |
| 2015/11/05 | 1,370 | 1,376 | 1,361 | 1,363 | -9 | -0.7% | 9,400 |
| 2015/11/04 | 1,375 | 1,382 | 1,360 | 1,372 | +18 | +1.3% | 19,000 |
| 2015/11/02 | 1,368 | 1,368 | 1,345 | 1,354 | -5 | -0.4% | 18,700 |
| 2015/10/30 | 1,335 | 1,368 | 1,328 | 1,359 | +29 | +2.2% | 21,100 |
| 2015/10/29 | 1,350 | 1,350 | 1,324 | 1,330 | -3 | -0.2% | 9,300 |
| 2015/10/28 | 1,315 | 1,335 | 1,315 | 1,333 | +18 | +1.4% | 8,200 |
| 2015/10/27 | 1,317 | 1,328 | 1,313 | 1,315 | -13 | -1% | 15,400 |
| 2015/10/26 | 1,362 | 1,362 | 1,318 | 1,328 | -12 | -0.9% | 16,200 |
| 2015/10/23 | 1,335 | 1,349 | 1,331 | 1,340 | +16 | +1.2% | 16,400 |
| 2015/10/22 | 1,320 | 1,329 | 1,320 | 1,324 | +3 | +0.2% | 6,000 |
| 2015/10/21 | 1,302 | 1,326 | 1,300 | 1,321 | +11 | +0.8% | 10,400 |
| 2015/10/20 | 1,301 | 1,312 | 1,290 | 1,310 | +9 | +0.7% | 8,400 |
| 2015/10/19 | 1,306 | 1,307 | 1,296 | 1,301 | -13 | -1% | 14,500 |
| 2015/10/16 | 1,320 | 1,330 | 1,310 | 1,314 | +1 | +0.1% | 10,200 |
| 2015/10/15 | 1,299 | 1,330 | 1,299 | 1,313 | +12 | +0.9% | 8,200 |
| 2015/10/14 | 1,312 | 1,340 | 1,292 | 1,301 | -15 | -1.1% | 14,800 |
| 2015/10/13 | 1,304 | 1,338 | 1,304 | 1,316 | +8 | +0.6% | 16,400 |
| 2015/10/09 | 1,292 | 1,323 | 1,292 | 1,308 | +9 | +0.7% | 12,500 |
| 2015/10/08 | 1,305 | 1,307 | 1,292 | 1,299 | -12 | -0.9% | 9,700 |
| 2015/10/07 | 1,295 | 1,315 | 1,295 | 1,311 | +17 | +1.3% | 6,700 |
| 2015/10/06 | 1,284 | 1,309 | 1,284 | 1,294 | +10 | +0.8% | 18,300 |
| 2015/10/05 | 1,288 | 1,324 | 1,273 | 1,284 | +6 | +0.5% | 9,900 |
| 2015/10/02 | 1,284 | 1,284 | 1,262 | 1,278 | -2 | -0.2% | 6,700 |
| 2015/10/01 | 1,268 | 1,289 | 1,259 | 1,280 | +12 | +0.9% | 9,600 |
| 2015/09/30 | 1,243 | 1,280 | 1,243 | 1,268 | +27 | +2.2% | 12,200 |
| 2015/09/29 | 1,254 | 1,269 | 1,241 | 1,241 | -33 | -2.6% | 17,600 |
| 2015/09/28 | 1,290 | 1,290 | 1,260 | 1,274 | -16 | -1.2% | 16,400 |
| 2015/09/25 | 1,292 | 1,310 | 1,275 | 1,290 | +2 | +0.2% | 15,000 |
| 2015/09/24 | 1,300 | 1,345 | 1,284 | 1,288 | -27 | -2.1% | 18,200 |
| 2015/09/18 | 1,340 | 1,350 | 1,314 | 1,315 | -15 | -1.1% | 12,400 |
| 2015/09/17 | 1,320 | 1,350 | 1,311 | 1,330 | +28 | +2.2% | 15,700 |
| 2015/09/16 | 1,287 | 1,317 | 1,282 | 1,302 | +24 | +1.9% | 12,400 |
| 2015/09/15 | 1,289 | 1,310 | 1,276 | 1,278 | -11 | -0.9% | 15,100 |
| 2015/09/14 | 1,268 | 1,342 | 1,268 | 1,289 | +22 | +1.7% | 23,300 |
| 2015/09/11 | 1,245 | 1,276 | 1,243 | 1,267 | +7 | +0.6% | 24,400 |
| 2015/09/10 | 1,251 | 1,268 | 1,245 | 1,260 | -25 | -1.9% | 26,700 |
| 2015/09/09 | 1,276 | 1,288 | 1,263 | 1,285 | +48 | +3.9% | 10,500 |
| 2015/09/08 | 1,245 | 1,276 | 1,235 | 1,237 | -13 | -1% | 9,400 |
2201～
2250
件表示中 / 6058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 | 232,600円 | +12.0% | +12.4% | 3.65% | 12.33倍 | 1.13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 |
| ＧＳＩクレオス | 211,000円 | +2.6% | +3.4% | 4.27% | 11.77倍 | 0.89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 | 180,700円 | -2.6% | -23.0% | 4.93% | 16.34倍 | 1.38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 |
| オーハシテクニカ | 193,800円 | +4.6% | +25.5% | 3.51% | 14.18倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
| 明和産 | 64,100円 | +4.9% | -5.8% | 4.99% | 9.91倍 | 0.70倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
