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 |
---|---|---|---|---|---|---|---|
2006/12/18 | 2,415 | 2,430 | 2,410 | 2,415 | +25 | +1% | 16,900 |
2006/12/15 | 2,375 | 2,395 | 2,370 | 2,390 | +15 | +0.6% | 18,000 |
2006/12/14 | 2,355 | 2,385 | 2,355 | 2,375 | +10 | +0.4% | 12,900 |
2006/12/13 | 2,370 | 2,375 | 2,345 | 2,365 | -5 | -0.2% | 16,900 |
2006/12/12 | 2,410 | 2,410 | 2,360 | 2,370 | -20 | -0.8% | 22,300 |
2006/12/11 | 2,375 | 2,400 | 2,375 | 2,390 | +20 | +0.8% | 15,000 |
2006/12/08 | 2,350 | 2,400 | 2,340 | 2,370 | +25 | +1.1% | 25,000 |
2006/12/07 | 2,320 | 2,365 | 2,320 | 2,345 | +25 | +1.1% | 15,700 |
2006/12/06 | 2,290 | 2,330 | 2,285 | 2,320 | +45 | +2% | 33,800 |
2006/12/05 | 2,290 | 2,295 | 2,275 | 2,275 | -5 | -0.2% | 18,700 |
2006/12/04 | 2,290 | 2,295 | 2,270 | 2,280 | -5 | -0.2% | 10,700 |
2006/12/01 | 2,270 | 2,290 | 2,270 | 2,285 | +15 | +0.7% | 16,700 |
2006/11/30 | 2,300 | 2,300 | 2,260 | 2,270 | -5 | -0.2% | 22,900 |
2006/11/29 | 2,280 | 2,285 | 2,265 | 2,275 | +10 | +0.4% | 18,100 |
2006/11/28 | 2,250 | 2,265 | 2,220 | 2,265 | +5 | +0.2% | 5,400 |
2006/11/27 | 2,240 | 2,260 | 2,230 | 2,260 | +45 | +2% | 8,800 |
2006/11/24 | 2,230 | 2,245 | 2,205 | 2,215 | ±0 | ±0% | 7,800 |
2006/11/22 | 2,160 | 2,225 | 2,160 | 2,215 | +35 | +1.6% | 14,200 |
2006/11/21 | 2,200 | 2,200 | 2,175 | 2,180 | +15 | +0.7% | 11,400 |
2006/11/20 | 2,240 | 2,240 | 2,150 | 2,165 | -80 | -3.6% | 16,200 |
2006/11/17 | 2,255 | 2,270 | 2,245 | 2,245 | -10 | -0.4% | 8,700 |
2006/11/16 | 2,275 | 2,275 | 2,250 | 2,255 | ±0 | ±0% | 7,100 |
2006/11/15 | 2,235 | 2,280 | 2,235 | 2,255 | +10 | +0.4% | 6,000 |
2006/11/14 | 2,240 | 2,260 | 2,225 | 2,245 | +5 | +0.2% | 12,200 |
2006/11/13 | 2,265 | 2,265 | 2,235 | 2,240 | -25 | -1.1% | 6,800 |
2006/11/10 | 2,215 | 2,295 | 2,215 | 2,265 | +35 | +1.6% | 14,700 |
2006/11/09 | 2,250 | 2,270 | 2,230 | 2,230 | -50 | -2.2% | 28,300 |
2006/11/08 | 2,310 | 2,345 | 2,255 | 2,280 | -20 | -0.9% | 16,500 |
2006/11/07 | 2,300 | 2,305 | 2,285 | 2,300 | ±0 | ±0% | 5,300 |
2006/11/06 | 2,290 | 2,320 | 2,290 | 2,300 | -10 | -0.4% | 8,600 |
2006/11/02 | 2,315 | 2,315 | 2,300 | 2,310 | +5 | +0.2% | 9,400 |
2006/11/01 | 2,315 | 2,330 | 2,300 | 2,305 | -10 | -0.4% | 12,300 |
2006/10/31 | 2,315 | 2,350 | 2,310 | 2,315 | -5 | -0.2% | 9,500 |
2006/10/30 | 2,385 | 2,390 | 2,320 | 2,320 | -45 | -1.9% | 20,000 |
2006/10/27 | 2,360 | 2,380 | 2,360 | 2,365 | -15 | -0.6% | 9,600 |
2006/10/26 | 2,385 | 2,405 | 2,370 | 2,380 | +10 | +0.4% | 10,800 |
2006/10/25 | 2,350 | 2,395 | 2,350 | 2,370 | ±0 | ±0% | 8,300 |
2006/10/24 | 2,440 | 2,440 | 2,370 | 2,370 | -70 | -2.9% | 24,400 |
2006/10/23 | 2,425 | 2,450 | 2,400 | 2,440 | +50 | +2.1% | 13,700 |
2006/10/20 | 2,380 | 2,400 | 2,370 | 2,390 | +60 | +2.6% | 27,100 |
2006/10/19 | 2,325 | 2,360 | 2,325 | 2,330 | +10 | +0.4% | 8,200 |
2006/10/18 | 2,275 | 2,320 | 2,275 | 2,320 | +5 | +0.2% | 11,000 |
2006/10/17 | 2,340 | 2,365 | 2,275 | 2,315 | -25 | -1.1% | 14,000 |
2006/10/16 | 2,300 | 2,355 | 2,300 | 2,340 | +30 | +1.3% | 13,300 |
2006/10/13 | 2,320 | 2,340 | 2,260 | 2,310 | +40 | +1.8% | 13,600 |
2006/10/12 | 2,300 | 2,300 | 2,240 | 2,270 | -35 | -1.5% | 10,200 |
2006/10/11 | 2,350 | 2,350 | 2,305 | 2,305 | -15 | -0.6% | 21,300 |
2006/10/10 | 2,315 | 2,330 | 2,305 | 2,320 | -15 | -0.6% | 8,400 |
2006/10/06 | 2,315 | 2,355 | 2,315 | 2,335 | +15 | +0.6% | 9,000 |
2006/10/05 | 2,370 | 2,390 | 2,315 | 2,320 | -40 | -1.7% | 17,500 |
4351~
4400
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