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 |
---|---|---|---|---|---|---|---|
2004/09/22 | 1,590 | 1,590 | 1,560 | 1,580 | ±0 | ±0% | 9,900 |
2004/09/21 | 1,580 | 1,600 | 1,580 | 1,580 | ±0 | ±0% | 9,000 |
2004/09/17 | 1,610 | 1,610 | 1,580 | 1,580 | -30 | -1.9% | 5,500 |
2004/09/16 | 1,600 | 1,640 | 1,590 | 1,610 | +20 | +1.3% | 4,300 |
2004/09/15 | 1,610 | 1,610 | 1,590 | 1,590 | -10 | -0.6% | 4,900 |
2004/09/14 | 1,610 | 1,620 | 1,600 | 1,600 | -10 | -0.6% | 14,000 |
2004/09/13 | 1,630 | 1,630 | 1,600 | 1,610 | ±0 | ±0% | 6,500 |
2004/09/10 | 1,640 | 1,640 | 1,600 | 1,610 | -40 | -2.4% | 7,300 |
2004/09/09 | 1,650 | 1,650 | 1,640 | 1,650 | ±0 | ±0% | 1,400 |
2004/09/08 | 1,670 | 1,670 | 1,640 | 1,650 | ±0 | ±0% | 12,700 |
2004/09/07 | 1,700 | 1,700 | 1,540 | 1,650 | -50 | -2.9% | 15,000 |
2004/09/06 | 1,700 | 1,700 | 1,690 | 1,700 | +10 | +0.6% | 2,400 |
2004/09/03 | 1,660 | 1,700 | 1,660 | 1,690 | +40 | +2.4% | 15,100 |
2004/09/02 | 1,670 | 1,670 | 1,620 | 1,650 | -20 | -1.2% | 38,700 |
2004/09/01 | 1,680 | 1,700 | 1,670 | 1,670 | -10 | -0.6% | 1,700 |
2004/08/31 | 1,690 | 1,690 | 1,670 | 1,680 | -10 | -0.6% | 1,300 |
2004/08/30 | 1,690 | 1,700 | 1,690 | 1,690 | -10 | -0.6% | 7,400 |
2004/08/27 | 1,680 | 1,700 | 1,660 | 1,700 | +10 | +0.6% | 4,300 |
2004/08/26 | 1,720 | 1,720 | 1,690 | 1,690 | -40 | -2.3% | 6,800 |
2004/08/25 | 1,750 | 1,750 | 1,720 | 1,730 | +20 | +1.2% | 1,600 |
2004/08/24 | 1,720 | 1,720 | 1,690 | 1,710 | -10 | -0.6% | 2,600 |
2004/08/23 | 1,650 | 1,720 | 1,650 | 1,720 | +90 | +5.5% | 7,700 |
2004/08/20 | 1,690 | 1,690 | 1,630 | 1,630 | -30 | -1.8% | 3,800 |
2004/08/19 | 1,620 | 1,670 | 1,620 | 1,660 | +40 | +2.5% | 3,100 |
2004/08/18 | 1,630 | 1,630 | 1,620 | 1,620 | -10 | -0.6% | 20,300 |
2004/08/17 | 1,640 | 1,650 | 1,620 | 1,630 | +10 | +0.6% | 2,500 |
2004/08/16 | 1,640 | 1,640 | 1,580 | 1,620 | -20 | -1.2% | 27,800 |
2004/08/13 | 1,640 | 1,650 | 1,610 | 1,640 | -40 | -2.4% | 9,200 |
2004/08/12 | 1,680 | 1,690 | 1,650 | 1,680 | -10 | -0.6% | 9,500 |
2004/08/11 | 1,690 | 1,710 | 1,690 | 1,690 | ±0 | ±0% | 20,700 |
2004/08/10 | 1,620 | 1,700 | 1,620 | 1,690 | +70 | +4.3% | 7,100 |
2004/08/09 | 1,670 | 1,670 | 1,620 | 1,620 | -50 | -3% | 7,700 |
2004/08/06 | 1,700 | 1,700 | 1,650 | 1,670 | -30 | -1.8% | 10,100 |
2004/08/05 | 1,700 | 1,720 | 1,690 | 1,700 | ±0 | ±0% | 5,600 |
2004/08/04 | 1,810 | 1,810 | 1,660 | 1,700 | -130 | -7.1% | 13,500 |
2004/08/03 | 1,850 | 1,850 | 1,800 | 1,830 | -20 | -1.1% | 11,500 |
2004/08/02 | 1,830 | 1,860 | 1,830 | 1,850 | ±0 | ±0% | 6,000 |
2004/07/30 | 1,770 | 1,850 | 1,700 | 1,850 | +70 | +3.9% | 19,400 |
2004/07/29 | 1,770 | 1,800 | 1,760 | 1,780 | +10 | +0.6% | 2,300 |
2004/07/28 | 1,750 | 1,770 | 1,740 | 1,770 | +20 | +1.1% | 10,600 |
2004/07/27 | 1,770 | 1,780 | 1,730 | 1,750 | -20 | -1.1% | 14,900 |
2004/07/26 | 1,810 | 1,840 | 1,760 | 1,770 | -20 | -1.1% | 4,800 |
2004/07/23 | 1,830 | 1,840 | 1,790 | 1,790 | -40 | -2.2% | 9,800 |
2004/07/22 | 1,890 | 1,890 | 1,810 | 1,830 | -70 | -3.7% | 4,200 |
2004/07/21 | 1,890 | 1,900 | 1,850 | 1,900 | ±0 | ±0% | 24,100 |
2004/07/20 | 1,920 | 1,920 | 1,890 | 1,900 | -10 | -0.5% | 16,500 |
2004/07/16 | 1,900 | 1,930 | 1,870 | 1,910 | +40 | +2.1% | 34,000 |
2004/07/15 | 1,900 | 1,900 | 1,860 | 1,870 | +60 | +3.3% | 61,700 |
2004/07/14 | 1,870 | 1,870 | 1,800 | 1,810 | -40 | -2.2% | 4,500 |
2004/07/13 | 1,900 | 1,900 | 1,800 | 1,850 | -50 | -2.6% | 10,000 |
4901~
4950
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