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 |
|---|---|---|---|---|---|---|---|
| 2008/08/29 | 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 |
| 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 |
4101～
4150
件表示中 / 6188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 | 225,800円 | +14.1% | +8.9% | 4.16% | 10.90倍 | 1.08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 |
| リックス | 302,500円 | +4.2% | -2.8% | 4.83% | 8.60倍 | 0.96倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| ＧＳＩクレオス | 206,200円 | +0.3% | +25.6% | 4.85% | 10.54倍 | 0.84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 | 174,800円 | +0.6% | -17.2% | 4.69% | 17.15倍 | 1.31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 |
| 日電計 | 216,300円 | +2.3% | -4.9% | 4.16% | 8.14倍 | 0.82倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
市場注目の銘柄
チャート関連のコラム
