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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 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 |
| 2005/07/20 | 1,866 | 1,866 | 1,840 | 1,847 | -11 | -0.6% | 72,300 |
| 2005/07/19 | 1,830 | 1,859 | 1,821 | 1,858 | +25 | +1.4% | 75,700 |
| 2005/07/15 | 1,831 | 1,840 | 1,810 | 1,833 | +3 | +0.2% | 37,600 |
| 2005/07/14 | 1,848 | 1,848 | 1,820 | 1,830 | -5 | -0.3% | 22,600 |
| 2005/07/13 | 1,810 | 1,836 | 1,810 | 1,835 | -5 | -0.3% | 41,300 |
| 2005/07/12 | 1,861 | 1,861 | 1,840 | 1,840 | -20 | -1.1% | 41,100 |
| 2005/07/11 | 1,870 | 1,871 | 1,846 | 1,860 | -10 | -0.5% | 46,800 |
| 2005/07/08 | 1,859 | 1,881 | 1,850 | 1,870 | +1 | +0.1% | 58,100 |
| 2005/07/07 | 1,867 | 1,870 | 1,850 | 1,869 | ±0 | ±0% | 19,400 |
| 2005/07/06 | 1,866 | 1,879 | 1,850 | 1,869 | +3 | +0.2% | 38,800 |
| 2005/07/05 | 1,895 | 1,895 | 1,860 | 1,866 | -14 | -0.7% | 75,400 |
| 2005/07/04 | 1,850 | 1,890 | 1,850 | 1,880 | +43 | +2.3% | 95,200 |
4701～
4750
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
