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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 2,156 | 2,166 | 2,111 | 2,117 | -69 | -3.2% | 64,900 |
2023/10/03 | 2,245 | 2,245 | 2,185 | 2,186 | -66 | -2.9% | 61,900 |
2023/10/02 | 2,270 | 2,310 | 2,252 | 2,252 | -18 | -0.8% | 35,100 |
2023/09/29 | 2,292 | 2,300 | 2,264 | 2,270 | -30 | -1.3% | 48,900 |
2023/09/28 | 2,328 | 2,352 | 2,292 | 2,300 | -92 | -3.8% | 62,500 |
2023/09/27 | 2,398 | 2,398 | 2,373 | 2,392 | +9 | +0.4% | 41,700 |
2023/09/26 | 2,387 | 2,399 | 2,379 | 2,383 | -2 | -0.1% | 38,100 |
2023/09/25 | 2,400 | 2,400 | 2,379 | 2,385 | -3 | -0.1% | 40,300 |
2023/09/22 | 2,390 | 2,398 | 2,382 | 2,388 | -16 | -0.7% | 34,900 |
2023/09/21 | 2,418 | 2,438 | 2,404 | 2,404 | -5 | -0.2% | 22,900 |
2023/09/20 | 2,441 | 2,448 | 2,407 | 2,409 | -37 | -1.5% | 27,800 |
2023/09/19 | 2,412 | 2,446 | 2,410 | 2,446 | +29 | +1.2% | 65,300 |
2023/09/15 | 2,414 | 2,422 | 2,402 | 2,417 | +5 | +0.2% | 25,400 |
2023/09/14 | 2,385 | 2,413 | 2,385 | 2,412 | +29 | +1.2% | 37,500 |
2023/09/13 | 2,377 | 2,389 | 2,375 | 2,383 | -8 | -0.3% | 12,600 |
2023/09/12 | 2,384 | 2,393 | 2,377 | 2,391 | +21 | +0.9% | 14,300 |
2023/09/11 | 2,368 | 2,375 | 2,360 | 2,370 | +5 | +0.2% | 16,900 |
2023/09/08 | 2,405 | 2,405 | 2,359 | 2,365 | -18 | -0.8% | 30,300 |
2023/09/07 | 2,400 | 2,413 | 2,382 | 2,383 | -19 | -0.8% | 26,200 |
2023/09/06 | 2,400 | 2,406 | 2,390 | 2,402 | +2 | +0.1% | 16,700 |
2023/09/05 | 2,419 | 2,419 | 2,385 | 2,400 | -9 | -0.4% | 24,800 |
2023/09/04 | 2,388 | 2,419 | 2,377 | 2,409 | +22 | +0.9% | 39,300 |
2023/09/01 | 2,375 | 2,390 | 2,370 | 2,387 | +49 | +2.1% | 41,700 |
2023/08/31 | 2,325 | 2,342 | 2,325 | 2,338 | +18 | +0.8% | 20,300 |
2023/08/30 | 2,320 | 2,335 | 2,316 | 2,320 | +1 | ±0% | 27,800 |
2023/08/29 | 2,313 | 2,319 | 2,302 | 2,319 | +15 | +0.7% | 22,800 |
2023/08/28 | 2,320 | 2,320 | 2,303 | 2,304 | +15 | +0.7% | 12,400 |
2023/08/25 | 2,289 | 2,296 | 2,282 | 2,289 | -2 | -0.1% | 10,600 |
2023/08/24 | 2,310 | 2,310 | 2,284 | 2,291 | -28 | -1.2% | 21,700 |
2023/08/23 | 2,272 | 2,319 | 2,272 | 2,319 | +47 | +2.1% | 32,300 |
2023/08/22 | 2,264 | 2,274 | 2,260 | 2,272 | +29 | +1.3% | 20,000 |
2023/08/21 | 2,248 | 2,260 | 2,243 | 2,243 | +4 | +0.2% | 19,900 |
2023/08/18 | 2,232 | 2,240 | 2,219 | 2,239 | +13 | +0.6% | 17,500 |
2023/08/17 | 2,213 | 2,226 | 2,202 | 2,226 | +12 | +0.5% | 23,700 |
2023/08/16 | 2,211 | 2,232 | 2,203 | 2,214 | -15 | -0.7% | 34,000 |
2023/08/15 | 2,228 | 2,237 | 2,207 | 2,229 | +2 | +0.1% | 39,100 |
2023/08/14 | 2,250 | 2,250 | 2,222 | 2,227 | -27 | -1.2% | 61,900 |
2023/08/10 | 2,272 | 2,273 | 2,224 | 2,254 | -41 | -1.8% | 72,700 |
2023/08/09 | 2,315 | 2,325 | 2,283 | 2,295 | -31 | -1.3% | 28,600 |
2023/08/08 | 2,321 | 2,331 | 2,314 | 2,326 | +20 | +0.9% | 17,400 |
2023/08/07 | 2,282 | 2,315 | 2,279 | 2,306 | +6 | +0.3% | 17,000 |
2023/08/04 | 2,285 | 2,307 | 2,283 | 2,300 | +2 | +0.1% | 19,800 |
2023/08/03 | 2,321 | 2,329 | 2,292 | 2,298 | -41 | -1.8% | 28,600 |
2023/08/02 | 2,346 | 2,355 | 2,335 | 2,339 | -8 | -0.3% | 22,700 |
2023/08/01 | 2,355 | 2,377 | 2,346 | 2,347 | -6 | -0.3% | 15,400 |
2023/07/31 | 2,382 | 2,384 | 2,350 | 2,353 | -20 | -0.8% | 39,600 |
2023/07/28 | 2,338 | 2,373 | 2,338 | 2,373 | +13 | +0.6% | 17,300 |
2023/07/27 | 2,363 | 2,367 | 2,352 | 2,360 | -1 | ±0% | 10,200 |
2023/07/26 | 2,376 | 2,376 | 2,360 | 2,361 | -9 | -0.4% | 11,100 |
2023/07/25 | 2,345 | 2,376 | 2,344 | 2,370 | +28 | +1.2% | 31,200 |
151~
200
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