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 |
---|---|---|---|---|---|---|---|
2024/03/05 | 2,546 | 2,579 | 2,526 | 2,566 | +20 | +0.8% | 22,900 |
2024/03/04 | 2,561 | 2,561 | 2,525 | 2,546 | -15 | -0.6% | 36,700 |
2024/03/01 | 2,572 | 2,585 | 2,558 | 2,561 | -11 | -0.4% | 24,000 |
2024/02/29 | 2,640 | 2,647 | 2,566 | 2,572 | -88 | -3.3% | 64,400 |
2024/02/28 | 2,612 | 2,670 | 2,600 | 2,660 | +62 | +2.4% | 75,000 |
2024/02/27 | 2,600 | 2,657 | 2,592 | 2,598 | +13 | +0.5% | 54,000 |
2024/02/26 | 2,610 | 2,630 | 2,585 | 2,585 | -32 | -1.2% | 49,900 |
2024/02/22 | 2,604 | 2,649 | 2,604 | 2,617 | +33 | +1.3% | 30,700 |
2024/02/21 | 2,618 | 2,634 | 2,570 | 2,584 | -48 | -1.8% | 46,300 |
2024/02/20 | 2,501 | 2,633 | 2,501 | 2,632 | +153 | +6.2% | 55,000 |
2024/02/19 | 2,433 | 2,496 | 2,433 | 2,479 | +56 | +2.3% | 27,100 |
2024/02/16 | 2,420 | 2,464 | 2,411 | 2,423 | +17 | +0.7% | 22,700 |
2024/02/15 | 2,428 | 2,460 | 2,400 | 2,406 | +9 | +0.4% | 16,700 |
2024/02/14 | 2,429 | 2,433 | 2,382 | 2,397 | -40 | -1.6% | 27,700 |
2024/02/13 | 2,385 | 2,472 | 2,374 | 2,437 | +40 | +1.7% | 55,600 |
2024/02/09 | 2,419 | 2,425 | 2,397 | 2,397 | -32 | -1.3% | 27,800 |
2024/02/08 | 2,459 | 2,459 | 2,424 | 2,429 | -36 | -1.5% | 27,400 |
2024/02/07 | 2,461 | 2,475 | 2,450 | 2,465 | +5 | +0.2% | 19,900 |
2024/02/06 | 2,472 | 2,474 | 2,456 | 2,460 | -9 | -0.4% | 13,400 |
2024/02/05 | 2,482 | 2,482 | 2,460 | 2,469 | +16 | +0.7% | 20,700 |
2024/02/02 | 2,452 | 2,477 | 2,441 | 2,453 | +11 | +0.5% | 15,300 |
2024/02/01 | 2,445 | 2,471 | 2,432 | 2,442 | -36 | -1.5% | 12,500 |
2024/01/31 | 2,451 | 2,479 | 2,446 | 2,478 | +27 | +1.1% | 11,700 |
2024/01/30 | 2,458 | 2,463 | 2,442 | 2,451 | +4 | +0.2% | 19,000 |
2024/01/29 | 2,438 | 2,461 | 2,437 | 2,447 | +14 | +0.6% | 11,800 |
2024/01/26 | 2,480 | 2,490 | 2,432 | 2,433 | -47 | -1.9% | 20,500 |
2024/01/25 | 2,467 | 2,483 | 2,458 | 2,480 | +22 | +0.9% | 24,900 |
2024/01/24 | 2,391 | 2,458 | 2,391 | 2,458 | +62 | +2.6% | 35,700 |
2024/01/23 | 2,409 | 2,414 | 2,396 | 2,396 | -10 | -0.4% | 21,600 |
2024/01/22 | 2,382 | 2,412 | 2,382 | 2,406 | +24 | +1% | 29,900 |
2024/01/19 | 2,400 | 2,404 | 2,381 | 2,382 | -14 | -0.6% | 44,800 |
2024/01/18 | 2,389 | 2,399 | 2,381 | 2,396 | +22 | +0.9% | 40,100 |
2024/01/17 | 2,385 | 2,410 | 2,368 | 2,374 | -10 | -0.4% | 15,500 |
2024/01/16 | 2,411 | 2,411 | 2,383 | 2,384 | -20 | -0.8% | 13,000 |
2024/01/15 | 2,395 | 2,420 | 2,395 | 2,404 | +15 | +0.6% | 14,400 |
2024/01/12 | 2,400 | 2,408 | 2,370 | 2,389 | -5 | -0.2% | 17,500 |
2024/01/11 | 2,415 | 2,430 | 2,390 | 2,394 | +3 | +0.1% | 23,700 |
2024/01/10 | 2,385 | 2,406 | 2,385 | 2,391 | +14 | +0.6% | 20,000 |
2024/01/09 | 2,370 | 2,391 | 2,367 | 2,377 | +9 | +0.4% | 17,000 |
2024/01/05 | 2,377 | 2,388 | 2,364 | 2,368 | -3 | -0.1% | 15,200 |
2024/01/04 | 2,348 | 2,372 | 2,317 | 2,371 | +44 | +1.9% | 18,300 |
2023/12/29 | 2,330 | 2,330 | 2,306 | 2,327 | +3 | +0.1% | 14,500 |
2023/12/28 | 2,265 | 2,325 | 2,265 | 2,324 | +46 | +2% | 17,900 |
2023/12/27 | 2,250 | 2,278 | 2,250 | 2,278 | +18 | +0.8% | 22,300 |
2023/12/26 | 2,231 | 2,262 | 2,231 | 2,260 | +29 | +1.3% | 17,900 |
2023/12/25 | 2,280 | 2,280 | 2,230 | 2,231 | -31 | -1.4% | 18,300 |
2023/12/22 | 2,247 | 2,275 | 2,247 | 2,262 | +19 | +0.8% | 19,100 |
2023/12/21 | 2,192 | 2,245 | 2,192 | 2,243 | +12 | +0.5% | 20,200 |
2023/12/20 | 2,231 | 2,246 | 2,215 | 2,231 | +11 | +0.5% | 16,700 |
2023/12/19 | 2,211 | 2,220 | 2,194 | 2,220 | +34 | +1.6% | 19,700 |
51~
100
件表示中 / 5930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 | 288,400円 | +12.0% | +12.4% | 2.95% | 15.29倍 | 1.45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40%メド |
八洲電機 | 150,600円 | +0.2% | +7.0% | 2.12% | 11.03倍 | 1.17倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
JKHD | 105,500円 | +2.9% | -19.3% | 4.27% | 6.10倍 | 0.50倍 |
|
合板・建材の専門商社。国内シェア1割強でトップ。M&Aで業容拡大推進。建材製造子会社も |
ヤマタネ | 275,000円 | +18.6% | +4.0% | 3.27% | 10.65倍 | 0.54倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。M&Aで食品事業拡大。不動産賃貸下支え |
シモジマ | 129,400円 | +6.9% | +10.4% | 4.17% | 12.08倍 | 0.87倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。FCのパッケージプラザを展開、通販強化 |
市場注目の銘柄
チャート関連のコラム