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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,515 | 1,526 | 1,509 | 1,517 | +3 | +0.2% | 15,400 |
| 2015/06/25 | 1,515 | 1,526 | 1,506 | 1,514 | +2 | +0.1% | 8,600 |
| 2015/06/24 | 1,526 | 1,528 | 1,505 | 1,512 | -13 | -0.9% | 27,000 |
| 2015/06/23 | 1,521 | 1,527 | 1,496 | 1,525 | +4 | +0.3% | 35,900 |
| 2015/06/22 | 1,530 | 1,530 | 1,521 | 1,521 | -15 | -1% | 17,200 |
| 2015/06/19 | 1,529 | 1,542 | 1,522 | 1,536 | +7 | +0.5% | 10,200 |
| 2015/06/18 | 1,550 | 1,550 | 1,529 | 1,529 | -23 | -1.5% | 17,900 |
| 2015/06/17 | 1,550 | 1,576 | 1,542 | 1,552 | -9 | -0.6% | 21,300 |
| 2015/06/16 | 1,584 | 1,584 | 1,530 | 1,561 | -23 | -1.5% | 18,700 |
| 2015/06/15 | 1,584 | 1,586 | 1,565 | 1,584 | +4 | +0.3% | 23,900 |
| 2015/06/12 | 1,573 | 1,583 | 1,565 | 1,580 | +15 | +1% | 26,700 |
| 2015/06/11 | 1,561 | 1,585 | 1,560 | 1,565 | +1 | +0.1% | 21,300 |
| 2015/06/10 | 1,555 | 1,586 | 1,555 | 1,564 | +10 | +0.6% | 25,900 |
| 2015/06/09 | 1,579 | 1,580 | 1,554 | 1,554 | -21 | -1.3% | 29,100 |
| 2015/06/08 | 1,560 | 1,579 | 1,560 | 1,575 | +22 | +1.4% | 16,600 |
| 2015/06/05 | 1,559 | 1,560 | 1,543 | 1,553 | -3 | -0.2% | 21,900 |
| 2015/06/04 | 1,571 | 1,587 | 1,550 | 1,556 | -5 | -0.3% | 32,700 |
| 2015/06/03 | 1,555 | 1,570 | 1,555 | 1,561 | -8 | -0.5% | 11,500 |
| 2015/06/02 | 1,562 | 1,572 | 1,561 | 1,569 | +12 | +0.8% | 26,800 |
| 2015/06/01 | 1,559 | 1,567 | 1,556 | 1,557 | +5 | +0.3% | 26,400 |
| 2015/05/29 | 1,544 | 1,572 | 1,520 | 1,552 | +26 | +1.7% | 40,000 |
| 2015/05/28 | 1,561 | 1,572 | 1,515 | 1,526 | -25 | -1.6% | 41,300 |
| 2015/05/27 | 1,500 | 1,553 | 1,494 | 1,551 | +49 | +3.3% | 57,200 |
| 2015/05/26 | 1,490 | 1,508 | 1,487 | 1,502 | +8 | +0.5% | 34,200 |
| 2015/05/25 | 1,508 | 1,509 | 1,491 | 1,494 | +2 | +0.1% | 25,000 |
| 2015/05/22 | 1,505 | 1,509 | 1,485 | 1,492 | -4 | -0.3% | 31,000 |
| 2015/05/21 | 1,496 | 1,510 | 1,490 | 1,496 | +9 | +0.6% | 33,500 |
| 2015/05/20 | 1,498 | 1,509 | 1,481 | 1,487 | +3 | +0.2% | 38,700 |
| 2015/05/19 | 1,488 | 1,498 | 1,480 | 1,484 | +17 | +1.2% | 44,800 |
| 2015/05/18 | 1,430 | 1,470 | 1,422 | 1,467 | +48 | +3.4% | 57,300 |
| 2015/05/15 | 1,430 | 1,430 | 1,415 | 1,419 | -2 | -0.1% | 50,400 |
| 2015/05/14 | 1,448 | 1,448 | 1,415 | 1,421 | +49 | +3.6% | 92,400 |
| 2015/05/13 | 1,353 | 1,386 | 1,351 | 1,372 | +28 | +2.1% | 19,100 |
| 2015/05/12 | 1,346 | 1,359 | 1,334 | 1,344 | -2 | -0.1% | 18,200 |
| 2015/05/11 | 1,331 | 1,359 | 1,331 | 1,346 | +19 | +1.4% | 17,100 |
| 2015/05/08 | 1,333 | 1,343 | 1,323 | 1,327 | -3 | -0.2% | 18,700 |
| 2015/05/07 | 1,336 | 1,352 | 1,330 | 1,330 | -6 | -0.4% | 16,900 |
| 2015/05/01 | 1,340 | 1,342 | 1,316 | 1,336 | -6 | -0.4% | 17,500 |
| 2015/04/30 | 1,360 | 1,360 | 1,334 | 1,342 | -24 | -1.8% | 21,200 |
| 2015/04/28 | 1,378 | 1,379 | 1,360 | 1,366 | +1 | +0.1% | 13,400 |
| 2015/04/27 | 1,381 | 1,387 | 1,356 | 1,365 | -9 | -0.7% | 14,200 |
| 2015/04/24 | 1,391 | 1,391 | 1,371 | 1,374 | -7 | -0.5% | 10,800 |
| 2015/04/23 | 1,386 | 1,395 | 1,378 | 1,381 | -10 | -0.7% | 17,900 |
| 2015/04/22 | 1,386 | 1,403 | 1,381 | 1,391 | -10 | -0.7% | 19,300 |
| 2015/04/21 | 1,380 | 1,409 | 1,380 | 1,401 | +21 | +1.5% | 18,300 |
| 2015/04/20 | 1,380 | 1,393 | 1,371 | 1,380 | -20 | -1.4% | 13,300 |
| 2015/04/17 | 1,393 | 1,413 | 1,380 | 1,400 | +7 | +0.5% | 20,300 |
| 2015/04/16 | 1,418 | 1,418 | 1,375 | 1,393 | -12 | -0.9% | 21,600 |
| 2015/04/15 | 1,390 | 1,419 | 1,374 | 1,405 | +15 | +1.1% | 29,900 |
| 2015/04/14 | 1,375 | 1,392 | 1,374 | 1,390 | +22 | +1.6% | 26,400 |
2301～
2350
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
