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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,240 | 1,255 | 1,230 | 1,250 | +9 | +0.7% | 19,200 |
| 2015/09/04 | 1,269 | 1,270 | 1,227 | 1,241 | -22 | -1.7% | 24,800 |
| 2015/09/03 | 1,253 | 1,271 | 1,253 | 1,263 | +21 | +1.7% | 7,100 |
| 2015/09/02 | 1,239 | 1,261 | 1,232 | 1,242 | -28 | -2.2% | 29,700 |
| 2015/09/01 | 1,290 | 1,297 | 1,270 | 1,270 | -35 | -2.7% | 28,700 |
| 2015/08/31 | 1,320 | 1,324 | 1,288 | 1,305 | -11 | -0.8% | 20,000 |
| 2015/08/28 | 1,300 | 1,338 | 1,295 | 1,316 | +53 | +4.2% | 23,700 |
| 2015/08/27 | 1,289 | 1,291 | 1,258 | 1,263 | -5 | -0.4% | 29,400 |
| 2015/08/26 | 1,235 | 1,299 | 1,234 | 1,268 | +42 | +3.4% | 36,700 |
| 2015/08/25 | 1,200 | 1,290 | 1,194 | 1,226 | -53 | -4.1% | 48,100 |
| 2015/08/24 | 1,313 | 1,320 | 1,279 | 1,279 | -72 | -5.3% | 44,900 |
| 2015/08/21 | 1,390 | 1,390 | 1,350 | 1,351 | -50 | -3.6% | 48,000 |
| 2015/08/20 | 1,413 | 1,413 | 1,401 | 1,401 | -14 | -1% | 22,700 |
| 2015/08/19 | 1,440 | 1,441 | 1,410 | 1,415 | -37 | -2.5% | 33,900 |
| 2015/08/18 | 1,475 | 1,499 | 1,435 | 1,452 | -39 | -2.6% | 46,900 |
| 2015/08/17 | 1,481 | 1,495 | 1,475 | 1,491 | +24 | +1.6% | 11,500 |
| 2015/08/14 | 1,452 | 1,479 | 1,446 | 1,467 | +17 | +1.2% | 15,900 |
| 2015/08/13 | 1,451 | 1,452 | 1,440 | 1,450 | -2 | -0.1% | 16,300 |
| 2015/08/12 | 1,497 | 1,497 | 1,439 | 1,452 | -45 | -3% | 26,500 |
| 2015/08/11 | 1,497 | 1,519 | 1,489 | 1,497 | +18 | +1.2% | 31,000 |
| 2015/08/10 | 1,440 | 1,483 | 1,431 | 1,479 | +35 | +2.4% | 17,900 |
| 2015/08/07 | 1,440 | 1,468 | 1,420 | 1,444 | +1 | +0.1% | 21,500 |
| 2015/08/06 | 1,430 | 1,457 | 1,430 | 1,443 | +6 | +0.4% | 15,100 |
| 2015/08/05 | 1,426 | 1,440 | 1,417 | 1,437 | +20 | +1.4% | 15,100 |
| 2015/08/04 | 1,424 | 1,427 | 1,406 | 1,417 | -7 | -0.5% | 14,500 |
| 2015/08/03 | 1,415 | 1,425 | 1,405 | 1,424 | +9 | +0.6% | 21,000 |
| 2015/07/31 | 1,428 | 1,428 | 1,409 | 1,415 | -16 | -1.1% | 20,800 |
| 2015/07/30 | 1,416 | 1,442 | 1,416 | 1,431 | +19 | +1.3% | 17,400 |
| 2015/07/29 | 1,410 | 1,423 | 1,410 | 1,412 | +7 | +0.5% | 13,700 |
| 2015/07/28 | 1,400 | 1,423 | 1,400 | 1,405 | -4 | -0.3% | 18,900 |
| 2015/07/27 | 1,430 | 1,430 | 1,401 | 1,409 | -16 | -1.1% | 16,200 |
| 2015/07/24 | 1,441 | 1,442 | 1,414 | 1,425 | -21 | -1.5% | 28,300 |
| 2015/07/23 | 1,440 | 1,446 | 1,436 | 1,446 | -2 | -0.1% | 14,200 |
| 2015/07/22 | 1,462 | 1,465 | 1,443 | 1,448 | -19 | -1.3% | 13,100 |
| 2015/07/21 | 1,471 | 1,472 | 1,465 | 1,467 | -4 | -0.3% | 10,000 |
| 2015/07/17 | 1,480 | 1,480 | 1,467 | 1,471 | -4 | -0.3% | 7,000 |
| 2015/07/16 | 1,477 | 1,478 | 1,461 | 1,475 | +9 | +0.6% | 11,200 |
| 2015/07/15 | 1,474 | 1,477 | 1,454 | 1,466 | +2 | +0.1% | 15,400 |
| 2015/07/14 | 1,470 | 1,476 | 1,455 | 1,464 | +15 | +1% | 13,200 |
| 2015/07/13 | 1,464 | 1,465 | 1,440 | 1,449 | +15 | +1% | 9,300 |
| 2015/07/10 | 1,424 | 1,462 | 1,424 | 1,434 | +6 | +0.4% | 16,400 |
| 2015/07/09 | 1,409 | 1,431 | 1,380 | 1,428 | -11 | -0.8% | 21,600 |
| 2015/07/08 | 1,488 | 1,488 | 1,439 | 1,439 | -31 | -2.1% | 25,900 |
| 2015/07/07 | 1,480 | 1,519 | 1,466 | 1,470 | +5 | +0.3% | 16,000 |
| 2015/07/06 | 1,487 | 1,493 | 1,452 | 1,465 | -30 | -2% | 24,700 |
| 2015/07/03 | 1,500 | 1,518 | 1,493 | 1,495 | -25 | -1.6% | 17,500 |
| 2015/07/02 | 1,508 | 1,528 | 1,508 | 1,520 | +17 | +1.1% | 15,900 |
| 2015/07/01 | 1,495 | 1,519 | 1,486 | 1,503 | +17 | +1.1% | 18,400 |
| 2015/06/30 | 1,480 | 1,490 | 1,471 | 1,486 | -5 | -0.3% | 25,300 |
| 2015/06/29 | 1,490 | 1,511 | 1,488 | 1,491 | -26 | -1.7% | 50,200 |
2251～
2300
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
