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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,638 | 2,640 | 2,620 | 2,623 | -5 | -0.2% | 88,900 |
| 2024/03/26 | 2,638 | 2,640 | 2,619 | 2,628 | +9 | +0.3% | 34,700 |
| 2024/03/25 | 2,681 | 2,694 | 2,611 | 2,619 | -94 | -3.5% | 67,800 |
| 2024/03/22 | 2,711 | 2,713 | 2,675 | 2,713 | -10 | -0.4% | 29,000 |
| 2024/03/21 | 2,698 | 2,739 | 2,681 | 2,723 | +63 | +2.4% | 51,000 |
| 2024/03/19 | 2,619 | 2,660 | 2,615 | 2,660 | +37 | +1.4% | 24,900 |
| 2024/03/18 | 2,634 | 2,637 | 2,616 | 2,623 | +13 | +0.5% | 10,000 |
| 2024/03/15 | 2,625 | 2,625 | 2,610 | 2,610 | -15 | -0.6% | 10,400 |
| 2024/03/14 | 2,621 | 2,630 | 2,591 | 2,625 | +34 | +1.3% | 12,500 |
| 2024/03/13 | 2,620 | 2,628 | 2,581 | 2,591 | -23 | -0.9% | 9,400 |
| 2024/03/12 | 2,576 | 2,623 | 2,555 | 2,614 | +38 | +1.5% | 17,500 |
| 2024/03/11 | 2,586 | 2,624 | 2,560 | 2,576 | -55 | -2.1% | 23,300 |
| 2024/03/08 | 2,597 | 2,635 | 2,597 | 2,631 | +34 | +1.3% | 23,100 |
| 2024/03/07 | 2,632 | 2,640 | 2,582 | 2,597 | -5 | -0.2% | 16,500 |
| 2024/03/06 | 2,566 | 2,611 | 2,566 | 2,602 | +36 | +1.4% | 21,300 |
| 2024/03/05 | 2,546 | 2,579 | 2,526 | 2,566 | +20 | +0.8% | 22,900 |
| 2024/03/04 | 2,561 | 2,561 | 2,525 | 2,546 | -15 | -0.6% | 36,700 |
| 2024/03/01 | 2,572 | 2,585 | 2,558 | 2,561 | -11 | -0.4% | 24,000 |
| 2024/02/29 | 2,640 | 2,647 | 2,566 | 2,572 | -88 | -3.3% | 64,400 |
| 2024/02/28 | 2,612 | 2,670 | 2,600 | 2,660 | +62 | +2.4% | 75,000 |
| 2024/02/27 | 2,600 | 2,657 | 2,592 | 2,598 | +13 | +0.5% | 54,000 |
| 2024/02/26 | 2,610 | 2,630 | 2,585 | 2,585 | -32 | -1.2% | 49,900 |
| 2024/02/22 | 2,604 | 2,649 | 2,604 | 2,617 | +33 | +1.3% | 30,700 |
| 2024/02/21 | 2,618 | 2,634 | 2,570 | 2,584 | -48 | -1.8% | 46,300 |
| 2024/02/20 | 2,501 | 2,633 | 2,501 | 2,632 | +153 | +6.2% | 55,000 |
| 2024/02/19 | 2,433 | 2,496 | 2,433 | 2,479 | +56 | +2.3% | 27,100 |
| 2024/02/16 | 2,420 | 2,464 | 2,411 | 2,423 | +17 | +0.7% | 22,700 |
| 2024/02/15 | 2,428 | 2,460 | 2,400 | 2,406 | +9 | +0.4% | 16,700 |
| 2024/02/14 | 2,429 | 2,433 | 2,382 | 2,397 | -40 | -1.6% | 27,700 |
| 2024/02/13 | 2,385 | 2,472 | 2,374 | 2,437 | +40 | +1.7% | 55,600 |
| 2024/02/09 | 2,419 | 2,425 | 2,397 | 2,397 | -32 | -1.3% | 27,800 |
| 2024/02/08 | 2,459 | 2,459 | 2,424 | 2,429 | -36 | -1.5% | 27,400 |
| 2024/02/07 | 2,461 | 2,475 | 2,450 | 2,465 | +5 | +0.2% | 19,900 |
| 2024/02/06 | 2,472 | 2,474 | 2,456 | 2,460 | -9 | -0.4% | 13,400 |
| 2024/02/05 | 2,482 | 2,482 | 2,460 | 2,469 | +16 | +0.7% | 20,700 |
| 2024/02/02 | 2,452 | 2,477 | 2,441 | 2,453 | +11 | +0.5% | 15,300 |
| 2024/02/01 | 2,445 | 2,471 | 2,432 | 2,442 | -36 | -1.5% | 12,500 |
| 2024/01/31 | 2,451 | 2,479 | 2,446 | 2,478 | +27 | +1.1% | 11,700 |
| 2024/01/30 | 2,458 | 2,463 | 2,442 | 2,451 | +4 | +0.2% | 19,000 |
| 2024/01/29 | 2,438 | 2,461 | 2,437 | 2,447 | +14 | +0.6% | 11,800 |
| 2024/01/26 | 2,480 | 2,490 | 2,432 | 2,433 | -47 | -1.9% | 20,500 |
| 2024/01/25 | 2,467 | 2,483 | 2,458 | 2,480 | +22 | +0.9% | 24,900 |
| 2024/01/24 | 2,391 | 2,458 | 2,391 | 2,458 | +62 | +2.6% | 35,700 |
| 2024/01/23 | 2,409 | 2,414 | 2,396 | 2,396 | -10 | -0.4% | 21,600 |
| 2024/01/22 | 2,382 | 2,412 | 2,382 | 2,406 | +24 | +1% | 29,900 |
| 2024/01/19 | 2,400 | 2,404 | 2,381 | 2,382 | -14 | -0.6% | 44,800 |
| 2024/01/18 | 2,389 | 2,399 | 2,381 | 2,396 | +22 | +0.9% | 40,100 |
| 2024/01/17 | 2,385 | 2,410 | 2,368 | 2,374 | -10 | -0.4% | 15,500 |
| 2024/01/16 | 2,411 | 2,411 | 2,383 | 2,384 | -20 | -0.8% | 13,000 |
| 2024/01/15 | 2,395 | 2,420 | 2,395 | 2,404 | +15 | +0.6% | 14,400 |
251～
300
件表示中 / 6145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 | 200,700円 | +12.0% | +12.4% | 4.24% | 10.64倍 | 0.98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 |
| オプティマス | 30,400円 | +121.9% | -38.9% | 5.92% | 19.40倍 | 0.76倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| ナガホリ | 137,900円 | -3.8% | -27.9% | 0.73% | 52.88倍 | 1.67倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| ＧＳＩクレオス | 179,800円 | +9.4% | -19.6% | 5.28% | 9.55倍 | 0.76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 |
| オーハシテクニカ | 167,900円 | +1.5% | +15.5% | 4.05% | 14.34倍 | 0.55倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
市場注目の銘柄
チャート関連のコラム
