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 |
---|---|---|---|---|---|---|---|
2008/05/26 | 1,321 | 1,328 | 1,311 | 1,314 | -3 | -0.2% | 12,900 |
2008/05/23 | 1,325 | 1,326 | 1,316 | 1,317 | -4 | -0.3% | 9,200 |
2008/05/22 | 1,330 | 1,335 | 1,321 | 1,321 | -13 | -1% | 6,200 |
2008/05/21 | 1,370 | 1,370 | 1,322 | 1,334 | -36 | -2.6% | 13,200 |
2008/05/20 | 1,380 | 1,380 | 1,350 | 1,370 | -1 | -0.1% | 9,500 |
2008/05/19 | 1,360 | 1,376 | 1,360 | 1,371 | +13 | +1% | 6,900 |
2008/05/16 | 1,380 | 1,380 | 1,347 | 1,358 | +16 | +1.2% | 9,400 |
2008/05/15 | 1,335 | 1,343 | 1,331 | 1,342 | +13 | +1% | 12,900 |
2008/05/14 | 1,317 | 1,330 | 1,316 | 1,329 | +15 | +1.1% | 8,600 |
2008/05/13 | 1,309 | 1,324 | 1,305 | 1,314 | +7 | +0.5% | 6,200 |
2008/05/12 | 1,301 | 1,313 | 1,300 | 1,307 | -1 | -0.1% | 22,200 |
2008/05/09 | 1,317 | 1,343 | 1,308 | 1,308 | -24 | -1.8% | 8,900 |
2008/05/08 | 1,348 | 1,349 | 1,332 | 1,332 | ±0 | ±0% | 10,200 |
2008/05/07 | 1,321 | 1,350 | 1,311 | 1,332 | +22 | +1.7% | 13,400 |
2008/05/02 | 1,307 | 1,314 | 1,306 | 1,310 | +8 | +0.6% | 6,700 |
2008/05/01 | 1,305 | 1,318 | 1,301 | 1,302 | -2 | -0.2% | 8,400 |
2008/04/30 | 1,302 | 1,329 | 1,302 | 1,304 | -12 | -0.9% | 13,500 |
2008/04/28 | 1,302 | 1,318 | 1,300 | 1,316 | -5 | -0.4% | 8,100 |
2008/04/25 | 1,300 | 1,321 | 1,300 | 1,321 | +22 | +1.7% | 10,100 |
2008/04/24 | 1,304 | 1,305 | 1,299 | 1,299 | -4 | -0.3% | 9,500 |
2008/04/23 | 1,302 | 1,311 | 1,302 | 1,303 | -5 | -0.4% | 9,300 |
2008/04/22 | 1,329 | 1,329 | 1,305 | 1,308 | -13 | -1% | 5,400 |
2008/04/21 | 1,330 | 1,330 | 1,320 | 1,321 | +20 | +1.5% | 4,700 |
2008/04/18 | 1,293 | 1,302 | 1,285 | 1,301 | +8 | +0.6% | 15,800 |
2008/04/17 | 1,298 | 1,310 | 1,292 | 1,293 | ±0 | ±0% | 8,500 |
2008/04/16 | 1,299 | 1,306 | 1,287 | 1,293 | -4 | -0.3% | 7,700 |
2008/04/15 | 1,302 | 1,310 | 1,293 | 1,297 | -22 | -1.7% | 8,400 |
2008/04/14 | 1,311 | 1,328 | 1,310 | 1,319 | -3 | -0.2% | 7,200 |
2008/04/11 | 1,311 | 1,330 | 1,310 | 1,322 | +20 | +1.5% | 8,600 |
2008/04/10 | 1,322 | 1,322 | 1,298 | 1,302 | -34 | -2.5% | 12,000 |
2008/04/09 | 1,361 | 1,370 | 1,317 | 1,336 | -31 | -2.3% | 8,400 |
2008/04/08 | 1,381 | 1,384 | 1,363 | 1,367 | -1 | -0.1% | 11,600 |
2008/04/07 | 1,380 | 1,380 | 1,347 | 1,368 | +6 | +0.4% | 7,900 |
2008/04/04 | 1,361 | 1,373 | 1,345 | 1,362 | +2 | +0.1% | 6,400 |
2008/04/03 | 1,385 | 1,388 | 1,349 | 1,360 | -24 | -1.7% | 12,200 |
2008/04/02 | 1,395 | 1,402 | 1,365 | 1,384 | -3 | -0.2% | 9,300 |
2008/04/01 | 1,378 | 1,390 | 1,357 | 1,387 | +29 | +2.1% | 9,200 |
2008/03/31 | 1,383 | 1,383 | 1,342 | 1,358 | -42 | -3% | 8,800 |
2008/03/28 | 1,390 | 1,414 | 1,374 | 1,400 | +16 | +1.2% | 20,800 |
2008/03/27 | 1,396 | 1,396 | 1,360 | 1,384 | -32 | -2.3% | 14,500 |
2008/03/26 | 1,340 | 1,418 | 1,340 | 1,416 | -31 | -2.1% | 22,600 |
2008/03/25 | 1,410 | 1,448 | 1,410 | 1,447 | +41 | +2.9% | 29,000 |
2008/03/24 | 1,377 | 1,449 | 1,377 | 1,406 | +29 | +2.1% | 29,900 |
2008/03/21 | 1,331 | 1,380 | 1,331 | 1,377 | +29 | +2.2% | 16,000 |
2008/03/19 | 1,339 | 1,362 | 1,326 | 1,348 | +56 | +4.3% | 13,500 |
2008/03/18 | 1,282 | 1,300 | 1,280 | 1,292 | -10 | -0.8% | 18,500 |
2008/03/17 | 1,343 | 1,343 | 1,300 | 1,302 | -55 | -4.1% | 20,200 |
2008/03/14 | 1,352 | 1,397 | 1,352 | 1,357 | -35 | -2.5% | 29,400 |
2008/03/13 | 1,374 | 1,392 | 1,341 | 1,392 | +12 | +0.9% | 23,800 |
2008/03/12 | 1,425 | 1,425 | 1,380 | 1,380 | ±0 | ±0% | 12,600 |
4001~
4050
件表示中 / 6020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 | 245,500円 | +12.0% | +12.4% | 3.46% | 13.01倍 | 1.24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 |
丸 文 | 108,700円 | -10.4% | -11.1% | 4.78% | 9.48倍 | 0.56倍 |
|
エレクトロニクス商社。1844年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
ラクトJPN | 299,600円 | +3.6% | +44.0% | 2.54% | 9.95倍 | 1.11倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
三共興 | 60,000円 | +8.1% | -1.7% | 4.50% | 10.42倍 | 0.48倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「DAKS」など欧米高級ブランドライセンスを保有 |
明和産 | 66,000円 | +4.9% | -5.8% | 4.85% | 10.20倍 | 0.69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