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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 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 |
| 2008/03/11 | 1,350 | 1,387 | 1,350 | 1,380 | -7 | -0.5% | 30,400 |
| 2008/03/10 | 1,402 | 1,406 | 1,380 | 1,387 | -17 | -1.2% | 20,800 |
| 2008/03/07 | 1,409 | 1,435 | 1,402 | 1,404 | -13 | -0.9% | 14,600 |
| 2008/03/06 | 1,392 | 1,427 | 1,392 | 1,417 | +25 | +1.8% | 8,300 |
| 2008/03/05 | 1,404 | 1,425 | 1,385 | 1,392 | -12 | -0.9% | 16,000 |
| 2008/03/04 | 1,411 | 1,436 | 1,383 | 1,404 | +4 | +0.3% | 18,100 |
| 2008/03/03 | 1,400 | 1,422 | 1,397 | 1,400 | -45 | -3.1% | 13,900 |
| 2008/02/29 | 1,464 | 1,464 | 1,435 | 1,445 | -25 | -1.7% | 17,200 |
| 2008/02/28 | 1,458 | 1,493 | 1,458 | 1,470 | +5 | +0.3% | 20,200 |
| 2008/02/27 | 1,452 | 1,480 | 1,452 | 1,465 | +33 | +2.3% | 23,500 |
| 2008/02/26 | 1,500 | 1,500 | 1,421 | 1,432 | -9 | -0.6% | 22,500 |
| 2008/02/25 | 1,423 | 1,458 | 1,418 | 1,441 | +58 | +4.2% | 36,000 |
4051～
4100
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
