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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 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 |
| 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 |
2401～
2450
件表示中 / 6188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 | 225,800円 | +14.1% | +8.9% | 4.16% | 10.90倍 | 1.08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 |
| リックス | 302,500円 | +4.2% | -2.8% | 4.83% | 8.60倍 | 0.96倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| ＧＳＩクレオス | 205,500円 | +0.3% | +25.6% | 4.87% | 10.50倍 | 0.84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 | 174,400円 | +0.6% | -17.2% | 4.70% | 17.11倍 | 1.31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 |
| 日電計 | 217,000円 | +2.3% | -4.9% | 4.15% | 8.17倍 | 0.82倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
市場注目の銘柄
チャート関連のコラム
