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 |
---|---|---|---|---|---|---|---|
2005/09/30 | 2,455 | 2,460 | 2,265 | 2,350 | -145 | -5.8% | 219,000 |
2005/09/29 | 2,135 | 2,495 | 2,125 | 2,495 | +350 | +16.3% | 277,900 |
2005/09/28 | 2,080 | 2,145 | 2,075 | 2,145 | +70 | +3.4% | 77,600 |
2005/09/27 | 2,060 | 2,100 | 2,035 | 2,075 | ±0 | ±0% | 51,400 |
2005/09/26 | 2,020 | 2,075 | 2,020 | 2,075 | +60 | +3% | 79,600 |
2005/09/22 | 2,030 | 2,030 | 1,999 | 2,015 | -15 | -0.7% | 66,500 |
2005/09/21 | 2,020 | 2,030 | 2,000 | 2,030 | +10 | +0.5% | 55,300 |
2005/09/20 | 2,030 | 2,045 | 2,010 | 2,020 | -10 | -0.5% | 76,700 |
2005/09/16 | 2,020 | 2,045 | 1,996 | 2,030 | +10 | +0.5% | 70,000 |
2005/09/15 | 1,970 | 2,050 | 1,970 | 2,020 | +52 | +2.6% | 132,500 |
2005/09/14 | 1,925 | 1,968 | 1,922 | 1,968 | +48 | +2.5% | 71,300 |
2005/09/13 | 1,926 | 1,926 | 1,918 | 1,920 | ±0 | ±0% | 31,200 |
2005/09/12 | 1,926 | 1,926 | 1,914 | 1,920 | +3 | +0.2% | 24,600 |
2005/09/09 | 1,925 | 1,934 | 1,913 | 1,917 | -8 | -0.4% | 29,900 |
2005/09/08 | 1,932 | 1,932 | 1,910 | 1,925 | +12 | +0.6% | 25,600 |
2005/09/07 | 1,910 | 1,923 | 1,910 | 1,913 | -8 | -0.4% | 28,700 |
2005/09/06 | 1,926 | 1,938 | 1,920 | 1,921 | +11 | +0.6% | 38,400 |
2005/09/05 | 1,910 | 1,929 | 1,909 | 1,910 | +5 | +0.3% | 59,400 |
2005/09/02 | 1,940 | 1,944 | 1,901 | 1,905 | -18 | -0.9% | 75,000 |
2005/09/01 | 1,876 | 1,931 | 1,875 | 1,923 | +48 | +2.6% | 160,600 |
2005/08/31 | 1,850 | 1,879 | 1,849 | 1,875 | +25 | +1.4% | 46,500 |
2005/08/30 | 1,840 | 1,854 | 1,840 | 1,850 | +15 | +0.8% | 28,200 |
2005/08/29 | 1,839 | 1,839 | 1,823 | 1,835 | +14 | +0.8% | 15,000 |
2005/08/26 | 1,821 | 1,850 | 1,818 | 1,821 | +1 | +0.1% | 35,900 |
2005/08/25 | 1,839 | 1,840 | 1,818 | 1,820 | -24 | -1.3% | 32,800 |
2005/08/24 | 1,867 | 1,867 | 1,840 | 1,844 | -23 | -1.2% | 13,000 |
2005/08/23 | 1,878 | 1,878 | 1,850 | 1,867 | -8 | -0.4% | 56,000 |
2005/08/22 | 1,845 | 1,880 | 1,842 | 1,875 | +45 | +2.5% | 137,600 |
2005/08/19 | 1,840 | 1,840 | 1,820 | 1,830 | +14 | +0.8% | 74,000 |
2005/08/18 | 1,807 | 1,825 | 1,807 | 1,816 | +9 | +0.5% | 35,600 |
2005/08/17 | 1,809 | 1,820 | 1,802 | 1,807 | -18 | -1% | 34,200 |
2005/08/16 | 1,820 | 1,827 | 1,810 | 1,825 | ±0 | ±0% | 18,700 |
2005/08/15 | 1,838 | 1,838 | 1,818 | 1,825 | -1 | -0.1% | 9,200 |
2005/08/12 | 1,839 | 1,839 | 1,817 | 1,826 | +1 | +0.1% | 20,000 |
2005/08/11 | 1,814 | 1,829 | 1,810 | 1,825 | +8 | +0.4% | 15,300 |
2005/08/10 | 1,840 | 1,840 | 1,815 | 1,817 | +12 | +0.7% | 17,700 |
2005/08/09 | 1,785 | 1,840 | 1,785 | 1,805 | +21 | +1.2% | 38,500 |
2005/08/08 | 1,750 | 1,784 | 1,720 | 1,784 | -5 | -0.3% | 22,800 |
2005/08/05 | 1,780 | 1,798 | 1,760 | 1,789 | -21 | -1.2% | 22,700 |
2005/08/04 | 1,827 | 1,830 | 1,780 | 1,810 | -24 | -1.3% | 68,600 |
2005/08/03 | 1,860 | 1,860 | 1,824 | 1,834 | -25 | -1.3% | 32,000 |
2005/08/02 | 1,868 | 1,868 | 1,849 | 1,859 | -9 | -0.5% | 44,600 |
2005/08/01 | 1,876 | 1,876 | 1,853 | 1,868 | -9 | -0.5% | 21,800 |
2005/07/29 | 1,890 | 1,893 | 1,865 | 1,877 | -13 | -0.7% | 59,000 |
2005/07/28 | 1,878 | 1,895 | 1,873 | 1,890 | +20 | +1.1% | 50,700 |
2005/07/27 | 1,859 | 1,870 | 1,855 | 1,870 | +10 | +0.5% | 97,400 |
2005/07/26 | 1,830 | 1,860 | 1,824 | 1,860 | +29 | +1.6% | 106,400 |
2005/07/25 | 1,836 | 1,836 | 1,820 | 1,831 | ±0 | ±0% | 20,000 |
2005/07/22 | 1,839 | 1,840 | 1,820 | 1,831 | -14 | -0.8% | 15,600 |
2005/07/21 | 1,864 | 1,864 | 1,841 | 1,845 | -2 | -0.1% | 67,100 |
4651~
4700
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