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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 3,250 | 3,250 | 3,060 | 3,140 | -110 | -3.4% | 74,400 |
| 2006/02/09 | 3,540 | 3,540 | 3,190 | 3,250 | -190 | -5.5% | 65,100 |
| 2006/02/08 | 3,530 | 3,550 | 3,420 | 3,440 | -130 | -3.6% | 43,100 |
| 2006/02/07 | 3,590 | 3,590 | 3,540 | 3,570 | -20 | -0.6% | 25,400 |
| 2006/02/06 | 3,650 | 3,650 | 3,520 | 3,590 | -30 | -0.8% | 27,600 |
| 2006/02/03 | 3,600 | 3,670 | 3,550 | 3,620 | -10 | -0.3% | 25,200 |
| 2006/02/02 | 3,690 | 3,730 | 3,620 | 3,630 | +20 | +0.6% | 42,400 |
| 2006/02/01 | 3,580 | 3,640 | 3,560 | 3,610 | -20 | -0.6% | 31,800 |
| 2006/01/31 | 3,520 | 3,690 | 3,510 | 3,630 | +60 | +1.7% | 71,200 |
| 2006/01/30 | 3,500 | 3,600 | 3,490 | 3,570 | +110 | +3.2% | 35,600 |
| 2006/01/27 | 3,400 | 3,500 | 3,370 | 3,460 | +150 | +4.5% | 37,800 |
| 2006/01/26 | 3,340 | 3,370 | 3,280 | 3,310 | +80 | +2.5% | 42,400 |
| 2006/01/25 | 3,150 | 3,250 | 3,120 | 3,230 | +130 | +4.2% | 33,200 |
| 2006/01/24 | 3,200 | 3,210 | 3,080 | 3,100 | -50 | -1.6% | 102,300 |
| 2006/01/23 | 2,940 | 3,210 | 2,940 | 3,150 | -80 | -2.5% | 76,200 |
| 2006/01/20 | 3,430 | 3,430 | 3,130 | 3,230 | -50 | -1.5% | 84,400 |
| 2006/01/19 | 2,940 | 3,300 | 2,935 | 3,280 | +380 | +13.1% | 95,100 |
| 2006/01/18 | 3,300 | 3,300 | 2,850 | 2,900 | -450 | -13.4% | 156,900 |
| 2006/01/17 | 3,510 | 3,540 | 3,310 | 3,350 | -260 | -7.2% | 52,300 |
| 2006/01/16 | 3,510 | 3,670 | 3,510 | 3,610 | +80 | +2.3% | 56,000 |
| 2006/01/13 | 3,520 | 3,600 | 3,510 | 3,530 | ±0 | ±0% | 44,100 |
| 2006/01/12 | 3,450 | 3,540 | 3,420 | 3,530 | +100 | +2.9% | 44,000 |
| 2006/01/11 | 3,390 | 3,430 | 3,370 | 3,430 | +40 | +1.2% | 40,400 |
| 2006/01/10 | 3,350 | 3,450 | 3,350 | 3,390 | +40 | +1.2% | 39,900 |
| 2006/01/06 | 3,290 | 3,370 | 3,260 | 3,350 | +20 | +0.6% | 53,600 |
| 2006/01/05 | 3,440 | 3,440 | 3,300 | 3,330 | -10 | -0.3% | 56,300 |
| 2006/01/04 | 3,270 | 3,440 | 3,260 | 3,340 | +110 | +3.4% | 36,500 |
| 2005/12/30 | 3,370 | 3,380 | 3,170 | 3,230 | -140 | -4.2% | 49,100 |
| 2005/12/29 | 3,310 | 3,750 | 3,310 | 3,370 | +90 | +2.7% | 139,900 |
| 2005/12/28 | 3,200 | 3,350 | 3,120 | 3,280 | +120 | +3.8% | 64,700 |
| 2005/12/27 | 3,020 | 3,190 | 3,020 | 3,160 | +60 | +1.9% | 63,900 |
| 2005/12/26 | 3,050 | 3,270 | 3,040 | 3,100 | +100 | +3.3% | 76,100 |
| 2005/12/22 | 2,890 | 3,010 | 2,890 | 3,000 | +30 | +1% | 48,700 |
| 2005/12/21 | 2,800 | 3,030 | 2,800 | 2,970 | +175 | +6.3% | 98,500 |
| 2005/12/20 | 2,700 | 2,820 | 2,690 | 2,795 | +75 | +2.8% | 45,200 |
| 2005/12/19 | 2,765 | 2,765 | 2,705 | 2,720 | -95 | -3.4% | 29,800 |
| 2005/12/16 | 2,780 | 2,840 | 2,760 | 2,815 | -20 | -0.7% | 15,200 |
| 2005/12/15 | 2,825 | 2,865 | 2,825 | 2,835 | -70 | -2.4% | 15,800 |
| 2005/12/14 | 2,900 | 2,930 | 2,820 | 2,905 | +40 | +1.4% | 32,500 |
| 2005/12/13 | 2,860 | 2,880 | 2,750 | 2,865 | +5 | +0.2% | 39,700 |
| 2005/12/12 | 2,885 | 2,890 | 2,860 | 2,860 | -25 | -0.9% | 27,100 |
| 2005/12/09 | 2,820 | 2,900 | 2,820 | 2,885 | +25 | +0.9% | 29,700 |
| 2005/12/08 | 2,795 | 2,865 | 2,760 | 2,860 | +40 | +1.4% | 36,400 |
| 2005/12/07 | 2,905 | 2,945 | 2,820 | 2,820 | -80 | -2.8% | 32,600 |
| 2005/12/06 | 2,930 | 2,935 | 2,820 | 2,900 | -30 | -1% | 56,300 |
| 2005/12/05 | 2,925 | 2,970 | 2,890 | 2,930 | +80 | +2.8% | 71,100 |
| 2005/12/02 | 2,730 | 2,880 | 2,730 | 2,850 | +140 | +5.2% | 75,000 |
| 2005/12/01 | 2,600 | 2,715 | 2,600 | 2,710 | +105 | +4% | 46,400 |
| 2005/11/30 | 2,585 | 2,670 | 2,575 | 2,605 | +30 | +1.2% | 58,600 |
| 2005/11/29 | 2,535 | 2,590 | 2,535 | 2,575 | +40 | +1.6% | 29,000 |
4601～
4650
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
