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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,830 | 1,850 | 1,811 | 1,837 | +16 | +0.9% | 78,500 |
| 2005/06/30 | 1,840 | 1,840 | 1,820 | 1,821 | -19 | -1% | 64,800 |
| 2005/06/29 | 1,822 | 1,840 | 1,822 | 1,840 | +34 | +1.9% | 64,400 |
| 2005/06/28 | 1,778 | 1,810 | 1,778 | 1,806 | +36 | +2% | 69,600 |
| 2005/06/27 | 1,790 | 1,790 | 1,750 | 1,770 | -30 | -1.7% | 124,700 |
| 2005/06/24 | 1,830 | 1,830 | 1,790 | 1,800 | -23 | -1.3% | 56,500 |
| 2005/06/23 | 1,824 | 1,824 | 1,810 | 1,823 | +3 | +0.2% | 44,200 |
| 2005/06/22 | 1,830 | 1,835 | 1,805 | 1,820 | +20 | +1.1% | 139,900 |
| 2005/06/21 | 1,790 | 1,810 | 1,780 | 1,800 | +43 | +2.4% | 136,400 |
| 2005/06/20 | 1,760 | 1,762 | 1,750 | 1,757 | -3 | -0.2% | 25,000 |
| 2005/06/17 | 1,770 | 1,779 | 1,760 | 1,760 | -7 | -0.4% | 57,700 |
| 2005/06/16 | 1,736 | 1,775 | 1,736 | 1,767 | +31 | +1.8% | 71,400 |
| 2005/06/15 | 1,740 | 1,745 | 1,735 | 1,736 | -2 | -0.1% | 43,300 |
| 2005/06/14 | 1,701 | 1,740 | 1,701 | 1,738 | +39 | +2.3% | 60,000 |
| 2005/06/13 | 1,695 | 1,700 | 1,690 | 1,699 | +9 | +0.5% | 14,700 |
| 2005/06/10 | 1,689 | 1,695 | 1,681 | 1,690 | +5 | +0.3% | 3,500 |
| 2005/06/09 | 1,709 | 1,709 | 1,681 | 1,685 | -15 | -0.9% | 11,200 |
| 2005/06/08 | 1,686 | 1,700 | 1,686 | 1,700 | +16 | +1% | 19,200 |
| 2005/06/07 | 1,670 | 1,685 | 1,670 | 1,684 | +4 | +0.2% | 17,200 |
| 2005/06/06 | 1,680 | 1,682 | 1,678 | 1,680 | -2 | -0.1% | 9,000 |
| 2005/06/03 | 1,640 | 1,684 | 1,639 | 1,682 | +42 | +2.6% | 30,800 |
| 2005/06/02 | 1,635 | 1,640 | 1,628 | 1,640 | +5 | +0.3% | 19,600 |
| 2005/06/01 | 1,633 | 1,638 | 1,618 | 1,635 | +15 | +0.9% | 20,800 |
| 2005/05/31 | 1,627 | 1,635 | 1,619 | 1,620 | -8 | -0.5% | 17,700 |
| 2005/05/30 | 1,619 | 1,629 | 1,619 | 1,628 | +17 | +1.1% | 7,700 |
| 2005/05/27 | 1,624 | 1,625 | 1,609 | 1,611 | +6 | +0.4% | 14,100 |
| 2005/05/26 | 1,625 | 1,625 | 1,601 | 1,605 | -20 | -1.2% | 10,000 |
| 2005/05/25 | 1,623 | 1,625 | 1,611 | 1,625 | +6 | +0.4% | 7,500 |
| 2005/05/24 | 1,626 | 1,630 | 1,610 | 1,619 | +4 | +0.2% | 9,600 |
| 2005/05/23 | 1,608 | 1,615 | 1,601 | 1,615 | +7 | +0.4% | 14,600 |
| 2005/05/20 | 1,600 | 1,610 | 1,592 | 1,608 | +8 | +0.5% | 19,500 |
| 2005/05/19 | 1,615 | 1,615 | 1,590 | 1,600 | +13 | +0.8% | 7,000 |
| 2005/05/18 | 1,600 | 1,600 | 1,587 | 1,587 | -13 | -0.8% | 9,100 |
| 2005/05/17 | 1,630 | 1,630 | 1,590 | 1,600 | -10 | -0.6% | 12,600 |
| 2005/05/16 | 1,638 | 1,638 | 1,610 | 1,610 | -13 | -0.8% | 22,900 |
| 2005/05/13 | 1,640 | 1,640 | 1,608 | 1,623 | -20 | -1.2% | 15,500 |
| 2005/05/12 | 1,643 | 1,643 | 1,615 | 1,643 | +30 | +1.9% | 12,400 |
| 2005/05/11 | 1,638 | 1,638 | 1,610 | 1,613 | -25 | -1.5% | 4,700 |
| 2005/05/10 | 1,630 | 1,639 | 1,612 | 1,638 | +18 | +1.1% | 10,900 |
| 2005/05/09 | 1,649 | 1,650 | 1,582 | 1,620 | +5 | +0.3% | 15,000 |
| 2005/05/06 | 1,649 | 1,649 | 1,610 | 1,615 | -15 | -0.9% | 11,500 |
| 2005/05/02 | 1,590 | 1,630 | 1,576 | 1,630 | +40 | +2.5% | 16,100 |
| 2005/04/28 | 1,590 | 1,590 | 1,580 | 1,590 | +5 | +0.3% | 7,100 |
| 2005/04/27 | 1,601 | 1,605 | 1,580 | 1,585 | -12 | -0.8% | 12,200 |
| 2005/04/26 | 1,600 | 1,600 | 1,577 | 1,597 | +7 | +0.4% | 10,000 |
| 2005/04/25 | 1,593 | 1,593 | 1,578 | 1,590 | +2 | +0.1% | 15,500 |
| 2005/04/22 | 1,630 | 1,630 | 1,580 | 1,588 | +8 | +0.5% | 6,800 |
| 2005/04/21 | 1,590 | 1,590 | 1,562 | 1,580 | -25 | -1.6% | 14,400 |
| 2005/04/20 | 1,649 | 1,649 | 1,605 | 1,605 | -15 | -0.9% | 9,000 |
| 2005/04/19 | 1,577 | 1,620 | 1,576 | 1,620 | +50 | +3.2% | 15,000 |
4751～
4800
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
