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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,386 | 1,386 | 1,364 | 1,368 | +4 | +0.3% | 11,400 |
| 2015/04/10 | 1,364 | 1,376 | 1,360 | 1,364 | -14 | -1% | 21,200 |
| 2015/04/09 | 1,393 | 1,395 | 1,376 | 1,378 | +4 | +0.3% | 13,600 |
| 2015/04/08 | 1,394 | 1,400 | 1,360 | 1,374 | -11 | -0.8% | 28,100 |
| 2015/04/07 | 1,361 | 1,389 | 1,361 | 1,385 | +15 | +1.1% | 15,300 |
| 2015/04/06 | 1,351 | 1,373 | 1,332 | 1,370 | +7 | +0.5% | 22,300 |
| 2015/04/03 | 1,355 | 1,366 | 1,350 | 1,363 | +7 | +0.5% | 14,400 |
| 2015/04/02 | 1,345 | 1,375 | 1,337 | 1,356 | -2 | -0.1% | 24,000 |
| 2015/04/01 | 1,388 | 1,389 | 1,350 | 1,358 | -9 | -0.7% | 31,300 |
| 2015/03/31 | 1,375 | 1,395 | 1,362 | 1,367 | -3 | -0.2% | 38,100 |
| 2015/03/30 | 1,407 | 1,419 | 1,347 | 1,370 | -50 | -3.5% | 63,900 |
| 2015/03/27 | 1,423 | 1,477 | 1,411 | 1,420 | -63 | -4.2% | 66,200 |
| 2015/03/26 | 1,500 | 1,505 | 1,478 | 1,483 | -28 | -1.9% | 65,500 |
| 2015/03/25 | 1,487 | 1,520 | 1,485 | 1,511 | +4 | +0.3% | 75,100 |
| 2015/03/24 | 1,545 | 1,560 | 1,491 | 1,507 | -27 | -1.8% | 126,700 |
| 2015/03/23 | 1,498 | 1,538 | 1,492 | 1,534 | +73 | +5% | 150,200 |
| 2015/03/20 | 1,420 | 1,479 | 1,418 | 1,461 | +43 | +3% | 196,900 |
| 2015/03/19 | 1,448 | 1,458 | 1,354 | 1,418 | +191 | +15.6% | 456,500 |
| 2015/03/18 | 1,235 | 1,235 | 1,215 | 1,227 | -9 | -0.7% | 20,700 |
| 2015/03/17 | 1,245 | 1,245 | 1,225 | 1,236 | -3 | -0.2% | 12,400 |
| 2015/03/16 | 1,236 | 1,250 | 1,236 | 1,239 | +3 | +0.2% | 17,500 |
| 2015/03/13 | 1,243 | 1,244 | 1,232 | 1,236 | -3 | -0.2% | 32,700 |
| 2015/03/12 | 1,233 | 1,239 | 1,226 | 1,239 | +13 | +1.1% | 11,800 |
| 2015/03/11 | 1,221 | 1,231 | 1,216 | 1,226 | +6 | +0.5% | 11,700 |
| 2015/03/10 | 1,237 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 15,500 |
| 2015/03/09 | 1,232 | 1,238 | 1,224 | 1,230 | -2 | -0.2% | 13,400 |
| 2015/03/06 | 1,245 | 1,245 | 1,227 | 1,232 | +2 | +0.2% | 12,600 |
| 2015/03/05 | 1,220 | 1,231 | 1,215 | 1,230 | -3 | -0.2% | 7,200 |
| 2015/03/04 | 1,237 | 1,237 | 1,213 | 1,233 | +1 | +0.1% | 11,400 |
| 2015/03/03 | 1,233 | 1,240 | 1,205 | 1,232 | +7 | +0.6% | 11,300 |
| 2015/03/02 | 1,207 | 1,233 | 1,205 | 1,225 | +6 | +0.5% | 15,200 |
| 2015/02/27 | 1,225 | 1,235 | 1,211 | 1,219 | -5 | -0.4% | 15,300 |
| 2015/02/26 | 1,220 | 1,226 | 1,212 | 1,224 | +8 | +0.7% | 17,700 |
| 2015/02/25 | 1,210 | 1,220 | 1,196 | 1,216 | +13 | +1.1% | 17,700 |
| 2015/02/24 | 1,200 | 1,205 | 1,191 | 1,203 | -2 | -0.2% | 16,100 |
| 2015/02/23 | 1,214 | 1,215 | 1,200 | 1,205 | -8 | -0.7% | 8,800 |
| 2015/02/20 | 1,206 | 1,219 | 1,206 | 1,213 | +7 | +0.6% | 9,900 |
| 2015/02/19 | 1,207 | 1,212 | 1,200 | 1,206 | ±0 | ±0% | 9,800 |
| 2015/02/18 | 1,218 | 1,220 | 1,191 | 1,206 | +4 | +0.3% | 14,300 |
| 2015/02/17 | 1,200 | 1,220 | 1,185 | 1,202 | ±0 | ±0% | 10,000 |
| 2015/02/16 | 1,212 | 1,221 | 1,202 | 1,202 | +1 | +0.1% | 11,200 |
| 2015/02/13 | 1,199 | 1,203 | 1,184 | 1,201 | +22 | +1.9% | 19,700 |
| 2015/02/12 | 1,159 | 1,194 | 1,159 | 1,179 | +20 | +1.7% | 18,900 |
| 2015/02/10 | 1,156 | 1,170 | 1,141 | 1,159 | +8 | +0.7% | 18,500 |
| 2015/02/09 | 1,145 | 1,153 | 1,138 | 1,151 | +5 | +0.4% | 12,400 |
| 2015/02/06 | 1,143 | 1,146 | 1,138 | 1,146 | +8 | +0.7% | 5,100 |
| 2015/02/05 | 1,151 | 1,151 | 1,138 | 1,138 | -6 | -0.5% | 5,600 |
| 2015/02/04 | 1,135 | 1,153 | 1,135 | 1,144 | +9 | +0.8% | 15,900 |
| 2015/02/03 | 1,154 | 1,154 | 1,124 | 1,135 | -6 | -0.5% | 13,600 |
| 2015/02/02 | 1,150 | 1,160 | 1,124 | 1,141 | +5 | +0.4% | 25,700 |
2351～
2400
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
