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 |
|---|---|---|---|---|---|---|---|
| 2026/08/18 | 3,945 | 4,005 | 3,825 | 3,850 | -60 | -1.5% | 46,300 |
| 2026/08/17 | 4,000 | 4,055 | 3,905 | 3,910 | -60 | -1.5% | 49,400 |
| 2026/08/14 | 3,875 | 4,085 | 3,800 | 3,970 | +160 | +4.2% | 86,900 |
| 2026/08/13 | 3,930 | 3,975 | 3,810 | 3,810 | -100 | -2.6% | 57,600 |
| 2026/08/12 | 3,745 | 3,940 | 3,655 | 3,910 | +275 | +7.6% | 117,200 |
| 2026/08/10 | 3,430 | 3,760 | 3,430 | 3,635 | +25 | +0.7% | 128,000 |
| 2026/08/07 | 3,860 | 3,870 | 3,490 | 3,610 | -195 | -5.1% | 157,900 |
| 2026/08/06 | 3,820 | 3,865 | 3,745 | 3,805 | +15 | +0.4% | 46,000 |
| 2026/08/05 | 3,630 | 3,830 | 3,630 | 3,790 | +210 | +5.9% | 50,800 |
| 2026/08/04 | 3,580 | 3,655 | 3,550 | 3,580 | +70 | +2% | 40,900 |
| 2026/08/03 | 3,500 | 3,555 | 3,430 | 3,510 | +20 | +0.6% | 33,500 |
| 2026/07/31 | 3,460 | 3,570 | 3,375 | 3,490 | +170 | +5.1% | 45,000 |
| 2026/07/30 | 3,265 | 3,365 | 3,230 | 3,320 | +45 | +1.4% | 30,400 |
| 2026/07/29 | 3,310 | 3,345 | 3,180 | 3,275 | -10 | -0.3% | 39,200 |
| 2026/07/28 | 3,350 | 3,360 | 3,270 | 3,285 | -110 | -3.2% | 40,200 |
| 2026/07/27 | 3,395 | 3,420 | 3,335 | 3,395 | ±0 | ±0% | 22,300 |
| 2026/07/24 | 3,420 | 3,460 | 3,365 | 3,395 | -70 | -2% | 17,200 |
| 2026/07/23 | 3,365 | 3,470 | 3,330 | 3,465 | +135 | +4.1% | 33,100 |
| 2026/07/22 | 3,360 | 3,400 | 3,310 | 3,330 | +40 | +1.2% | 19,900 |
| 2026/07/21 | 3,265 | 3,320 | 3,240 | 3,290 | +50 | +1.5% | 13,400 |
| 2026/07/17 | 3,300 | 3,360 | 3,155 | 3,240 | -110 | -3.3% | 61,600 |
| 2026/07/16 | 3,390 | 3,405 | 3,330 | 3,350 | -75 | -2.2% | 31,500 |
| 2026/07/15 | 3,385 | 3,455 | 3,375 | 3,425 | +40 | +1.2% | 15,100 |
| 2026/07/14 | 3,365 | 3,425 | 3,335 | 3,385 | +20 | +0.6% | 15,700 |
| 2026/07/13 | 3,430 | 3,460 | 3,320 | 3,365 | +5 | +0.1% | 30,200 |
| 2026/07/10 | 3,290 | 3,400 | 3,275 | 3,360 | +80 | +2.4% | 31,600 |
| 2026/07/09 | 3,280 | 3,315 | 3,275 | 3,280 | -35 | -1.1% | 13,800 |
| 2026/07/08 | 3,430 | 3,430 | 3,310 | 3,315 | -60 | -1.8% | 18,700 |
| 2026/07/07 | 3,465 | 3,510 | 3,340 | 3,375 | -45 | -1.3% | 22,600 |
| 2026/07/06 | 3,520 | 3,540 | 3,380 | 3,420 | +40 | +1.2% | 35,100 |
| 2026/07/03 | 3,310 | 3,380 | 3,255 | 3,380 | +60 | +1.8% | 26,100 |
| 2026/07/02 | 3,385 | 3,445 | 3,320 | 3,320 | -75 | -2.2% | 19,700 |
| 2026/07/01 | 3,450 | 3,450 | 3,390 | 3,395 | +15 | +0.4% | 24,100 |
| 2026/06/30 | 3,425 | 3,450 | 3,315 | 3,380 | -40 | -1.2% | 26,600 |
| 2026/06/29 | 3,430 | 3,455 | 3,330 | 3,420 | +20 | +0.6% | 33,600 |
| 2026/06/26 | 3,495 | 3,540 | 3,390 | 3,400 | -95 | -2.7% | 25,700 |
| 2026/06/25 | 3,505 | 3,550 | 3,465 | 3,495 | +25 | +0.7% | 22,000 |
| 2026/06/24 | 3,505 | 3,600 | 3,380 | 3,470 | -50 | -1.4% | 51,600 |
| 2026/06/23 | 3,705 | 3,715 | 3,520 | 3,520 | -190 | -5.1% | 32,900 |
| 2026/06/22 | 3,700 | 3,740 | 3,680 | 3,710 | +40 | +1.1% | 26,100 |
| 2026/06/19 | 3,700 | 3,735 | 3,625 | 3,670 | -10 | -0.3% | 37,200 |
| 2026/06/18 | 3,725 | 3,770 | 3,680 | 3,680 | +25 | +0.7% | 27,400 |
| 2026/06/17 | 3,565 | 3,695 | 3,565 | 3,655 | +90 | +2.5% | 35,800 |
| 2026/06/16 | 3,585 | 3,590 | 3,505 | 3,565 | -15 | -0.4% | 34,600 |
| 2026/06/15 | 3,490 | 3,600 | 3,370 | 3,580 | +230 | +6.9% | 60,700 |
| 2026/06/12 | 3,345 | 3,415 | 3,280 | 3,350 | +75 | +2.3% | 53,300 |
| 2026/06/11 | 3,195 | 3,280 | 3,110 | 3,275 | +25 | +0.8% | 68,000 |
| 2026/06/10 | 3,270 | 3,295 | 3,210 | 3,250 | -50 | -1.5% | 45,600 |
| 2026/06/09 | 3,415 | 3,465 | 3,225 | 3,300 | -45 | -1.3% | 80,800 |
| 2026/06/08 | 3,500 | 3,505 | 3,295 | 3,345 | -255 | -7.1% | 78,600 |
1～
50
件表示中 / 6479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 | 365,500円 | +35.4% | +62.7% | 3.91% | 11.55倍 | 1.63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 |
| たけびし | 274,400円 | +8.0% | +16.1% | 3.46% | 12.72倍 | 1.00倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| スズデン | 323,500円 | +40.5% | +82.1% | 5.44% | 14.76倍 | 2.45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 |
| ＪＫＨＤ | 139,400円 | +2.1% | -2.1% | 4.30% | 8.88倍 | 0.59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 |
| 進 和 | 309,500円 | +1.0% | -6.4% | 4.01% | 13.40倍 | 0.90倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
市場注目の銘柄
チャート関連のコラム
