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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 980 | 980 | 953 | 980 | -25 | -2.5% | 8,700 |
| 2008/09/29 | 1,007 | 1,007 | 998 | 1,005 | -4 | -0.4% | 9,400 |
| 2008/09/26 | 1,004 | 1,020 | 998 | 1,009 | -10 | -1% | 16,100 |
| 2008/09/25 | 1,049 | 1,049 | 985 | 1,019 | -18 | -1.7% | 10,900 |
| 2008/09/24 | 1,019 | 1,037 | 1,000 | 1,037 | +16 | +1.6% | 5,200 |
| 2008/09/22 | 1,075 | 1,079 | 1,012 | 1,021 | -50 | -4.7% | 16,400 |
| 2008/09/19 | 1,058 | 1,073 | 1,041 | 1,071 | +11 | +1% | 8,500 |
| 2008/09/18 | 1,010 | 1,070 | 996 | 1,060 | -10 | -0.9% | 16,400 |
| 2008/09/17 | 999 | 1,070 | 995 | 1,070 | +69 | +6.9% | 9,400 |
| 2008/09/16 | 988 | 1,058 | 983 | 1,001 | -57 | -5.4% | 14,800 |
| 2008/09/12 | 1,072 | 1,080 | 1,050 | 1,058 | -21 | -1.9% | 17,300 |
| 2008/09/11 | 1,072 | 1,100 | 1,072 | 1,079 | -28 | -2.5% | 6,200 |
| 2008/09/10 | 1,106 | 1,125 | 1,066 | 1,107 | +1 | +0.1% | 5,900 |
| 2008/09/09 | 1,102 | 1,110 | 1,101 | 1,106 | -16 | -1.4% | 4,700 |
| 2008/09/08 | 1,077 | 1,130 | 1,077 | 1,122 | +25 | +2.3% | 5,500 |
| 2008/09/05 | 1,102 | 1,110 | 1,097 | 1,097 | -24 | -2.1% | 7,900 |
| 2008/09/04 | 1,136 | 1,136 | 1,120 | 1,121 | -1 | -0.1% | 3,800 |
| 2008/09/03 | 1,138 | 1,138 | 1,120 | 1,122 | +2 | +0.2% | 3,000 |
| 2008/09/02 | 1,141 | 1,141 | 1,120 | 1,120 | -25 | -2.2% | 6,000 |
| 2008/09/01 | 1,153 | 1,156 | 1,145 | 1,145 | -17 | -1.5% | 3,500 |
| 2008/08/29 | 1,134 | 1,175 | 1,134 | 1,162 | +36 | +3.2% | 6,000 |
| 2008/08/28 | 1,130 | 1,131 | 1,125 | 1,126 | -4 | -0.4% | 4,900 |
| 2008/08/27 | 1,148 | 1,150 | 1,130 | 1,130 | -38 | -3.3% | 4,900 |
| 2008/08/26 | 1,160 | 1,168 | 1,141 | 1,168 | +18 | +1.6% | 7,200 |
| 2008/08/25 | 1,194 | 1,194 | 1,141 | 1,150 | +16 | +1.4% | 3,900 |
| 2008/08/22 | 1,120 | 1,139 | 1,120 | 1,134 | -2 | -0.2% | 6,000 |
| 2008/08/21 | 1,142 | 1,154 | 1,135 | 1,136 | -3 | -0.3% | 8,200 |
| 2008/08/20 | 1,125 | 1,140 | 1,121 | 1,139 | +12 | +1.1% | 8,000 |
| 2008/08/19 | 1,147 | 1,147 | 1,127 | 1,127 | -20 | -1.7% | 7,000 |
| 2008/08/18 | 1,141 | 1,150 | 1,137 | 1,147 | -2 | -0.2% | 7,600 |
| 2008/08/15 | 1,131 | 1,153 | 1,131 | 1,149 | +12 | +1.1% | 3,400 |
| 2008/08/14 | 1,149 | 1,155 | 1,131 | 1,137 | -29 | -2.5% | 8,700 |
| 2008/08/13 | 1,200 | 1,205 | 1,165 | 1,166 | -38 | -3.2% | 12,800 |
| 2008/08/12 | 1,222 | 1,240 | 1,202 | 1,204 | -17 | -1.4% | 10,900 |
| 2008/08/11 | 1,229 | 1,240 | 1,213 | 1,221 | +9 | +0.7% | 35,100 |
| 2008/08/08 | 1,220 | 1,238 | 1,212 | 1,212 | -13 | -1.1% | 7,200 |
| 2008/08/07 | 1,229 | 1,229 | 1,221 | 1,225 | -3 | -0.2% | 7,300 |
| 2008/08/06 | 1,233 | 1,235 | 1,225 | 1,228 | +3 | +0.2% | 6,000 |
| 2008/08/05 | 1,225 | 1,239 | 1,225 | 1,225 | -20 | -1.6% | 7,300 |
| 2008/08/04 | 1,255 | 1,265 | 1,245 | 1,245 | -30 | -2.4% | 7,700 |
| 2008/08/01 | 1,298 | 1,298 | 1,269 | 1,275 | -22 | -1.7% | 3,000 |
| 2008/07/31 | 1,278 | 1,299 | 1,278 | 1,297 | ±0 | ±0% | 6,600 |
| 2008/07/30 | 1,292 | 1,300 | 1,279 | 1,297 | +25 | +2% | 5,900 |
| 2008/07/29 | 1,260 | 1,285 | 1,260 | 1,272 | -20 | -1.5% | 4,500 |
| 2008/07/28 | 1,303 | 1,303 | 1,290 | 1,292 | -25 | -1.9% | 3,800 |
| 2008/07/25 | 1,314 | 1,324 | 1,279 | 1,317 | -2 | -0.2% | 7,700 |
| 2008/07/24 | 1,307 | 1,320 | 1,307 | 1,319 | +26 | +2% | 5,500 |
| 2008/07/23 | 1,290 | 1,301 | 1,283 | 1,293 | +3 | +0.2% | 3,200 |
| 2008/07/22 | 1,296 | 1,296 | 1,263 | 1,290 | +23 | +1.8% | 4,600 |
| 2008/07/18 | 1,294 | 1,298 | 1,260 | 1,267 | -7 | -0.5% | 4,300 |
3951～
4000
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
