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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,295 | 1,295 | 1,272 | 1,274 | +7 | +0.6% | 3,600 |
| 2008/07/16 | 1,276 | 1,276 | 1,246 | 1,267 | -3 | -0.2% | 4,500 |
| 2008/07/15 | 1,288 | 1,322 | 1,264 | 1,270 | +2 | +0.2% | 12,600 |
| 2008/07/14 | 1,252 | 1,280 | 1,252 | 1,268 | -2 | -0.2% | 3,800 |
| 2008/07/11 | 1,264 | 1,286 | 1,264 | 1,270 | -14 | -1.1% | 7,800 |
| 2008/07/10 | 1,288 | 1,296 | 1,282 | 1,284 | -4 | -0.3% | 2,600 |
| 2008/07/09 | 1,287 | 1,303 | 1,287 | 1,288 | +1 | +0.1% | 5,500 |
| 2008/07/08 | 1,304 | 1,307 | 1,286 | 1,287 | -29 | -2.2% | 9,700 |
| 2008/07/07 | 1,314 | 1,325 | 1,299 | 1,316 | +1 | +0.1% | 7,500 |
| 2008/07/04 | 1,319 | 1,319 | 1,310 | 1,315 | -1 | -0.1% | 6,300 |
| 2008/07/03 | 1,307 | 1,333 | 1,292 | 1,316 | -4 | -0.3% | 42,600 |
| 2008/07/02 | 1,244 | 1,328 | 1,230 | 1,320 | +76 | +6.1% | 46,300 |
| 2008/07/01 | 1,243 | 1,260 | 1,230 | 1,244 | -1 | -0.1% | 28,000 |
| 2008/06/30 | 1,324 | 1,324 | 1,220 | 1,245 | -64 | -4.9% | 67,700 |
| 2008/06/27 | 1,329 | 1,329 | 1,306 | 1,309 | -5 | -0.4% | 10,300 |
| 2008/06/26 | 1,319 | 1,330 | 1,314 | 1,314 | -5 | -0.4% | 4,900 |
| 2008/06/25 | 1,325 | 1,325 | 1,310 | 1,319 | +2 | +0.2% | 6,500 |
| 2008/06/24 | 1,309 | 1,320 | 1,309 | 1,317 | +11 | +0.8% | 3,800 |
| 2008/06/23 | 1,306 | 1,312 | 1,303 | 1,306 | -8 | -0.6% | 5,000 |
| 2008/06/20 | 1,338 | 1,346 | 1,311 | 1,314 | -8 | -0.6% | 11,000 |
| 2008/06/19 | 1,333 | 1,333 | 1,322 | 1,322 | -5 | -0.4% | 4,000 |
| 2008/06/18 | 1,322 | 1,338 | 1,322 | 1,327 | +12 | +0.9% | 6,900 |
| 2008/06/17 | 1,322 | 1,330 | 1,307 | 1,315 | -8 | -0.6% | 6,800 |
| 2008/06/16 | 1,306 | 1,325 | 1,304 | 1,323 | +18 | +1.4% | 5,100 |
| 2008/06/13 | 1,306 | 1,311 | 1,302 | 1,305 | -12 | -0.9% | 12,200 |
| 2008/06/12 | 1,324 | 1,339 | 1,304 | 1,317 | +5 | +0.4% | 20,800 |
| 2008/06/11 | 1,318 | 1,320 | 1,311 | 1,312 | +1 | +0.1% | 6,100 |
| 2008/06/10 | 1,323 | 1,335 | 1,311 | 1,311 | -7 | -0.5% | 3,600 |
| 2008/06/09 | 1,322 | 1,323 | 1,302 | 1,318 | -33 | -2.4% | 13,900 |
| 2008/06/06 | 1,341 | 1,379 | 1,340 | 1,351 | +11 | +0.8% | 14,800 |
| 2008/06/05 | 1,343 | 1,343 | 1,330 | 1,340 | +14 | +1.1% | 7,000 |
| 2008/06/04 | 1,325 | 1,330 | 1,307 | 1,326 | +15 | +1.1% | 6,100 |
| 2008/06/03 | 1,327 | 1,327 | 1,306 | 1,311 | -16 | -1.2% | 11,000 |
| 2008/06/02 | 1,335 | 1,335 | 1,320 | 1,327 | +9 | +0.7% | 3,100 |
| 2008/05/30 | 1,316 | 1,328 | 1,315 | 1,318 | +5 | +0.4% | 8,700 |
| 2008/05/29 | 1,307 | 1,322 | 1,305 | 1,313 | +13 | +1% | 4,000 |
| 2008/05/28 | 1,318 | 1,321 | 1,300 | 1,300 | -30 | -2.3% | 6,500 |
| 2008/05/27 | 1,313 | 1,331 | 1,313 | 1,330 | +16 | +1.2% | 8,200 |
| 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 |
4001～
4050
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
