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 |
|---|---|---|---|---|---|---|---|
| 2003/12/29 | 1,160 | 1,230 | 1,150 | 1,210 | +60 | +5.2% | 3,400 |
| 2003/12/26 | 1,130 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 4,700 |
| 2003/12/25 | 1,160 | 1,170 | 1,150 | 1,150 | +50 | +4.5% | 3,000 |
| 2003/12/24 | 1,100 | 1,100 | 1,060 | 1,100 | ±0 | ±0% | 3,400 |
| 2003/12/22 | 1,070 | 1,100 | 1,060 | 1,100 | +20 | +1.9% | 8,500 |
| 2003/12/19 | 1,170 | 1,170 | 1,060 | 1,080 | -50 | -4.4% | 6,700 |
| 2003/12/18 | 1,120 | 1,130 | 1,100 | 1,130 | ±0 | ±0% | 2,600 |
| 2003/12/17 | 1,130 | 1,140 | 1,100 | 1,130 | +10 | +0.9% | 4,500 |
| 2003/12/16 | 1,200 | 1,200 | 1,100 | 1,120 | -80 | -6.7% | 3,500 |
| 2003/12/15 | 1,240 | 1,250 | 1,200 | 1,200 | -20 | -1.6% | 7,800 |
| 2003/12/12 | 1,240 | 1,240 | 1,210 | 1,220 | +20 | +1.7% | 4,800 |
| 2003/12/11 | 1,150 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 12,200 |
| 2003/12/10 | 1,200 | 1,220 | 1,150 | 1,150 | - | - | 6,300 |
| 2003/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/08 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 100 |
| 2003/12/05 | 1,240 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 10,300 |
| 2003/12/04 | 1,220 | 1,220 | 1,170 | 1,220 | +10 | +0.8% | 18,800 |
| 2003/12/03 | 1,260 | 1,260 | 1,210 | 1,210 | -40 | -3.2% | 13,100 |
| 2003/12/02 | 1,250 | 1,270 | 1,210 | 1,250 | +10 | +0.8% | 18,800 |
| 2003/12/01 | 1,150 | 1,240 | 1,140 | 1,240 | +60 | +5.1% | 9,400 |
| 2003/11/28 | 1,160 | 1,180 | 1,150 | 1,180 | +30 | +2.6% | 3,300 |
| 2003/11/27 | 1,200 | 1,200 | 1,150 | 1,150 | -50 | -4.2% | 2,600 |
| 2003/11/26 | 1,150 | 1,200 | 1,150 | 1,200 | +20 | +1.7% | 26,700 |
| 2003/11/25 | 1,240 | 1,250 | 1,180 | 1,180 | +80 | +7.3% | 4,100 |
| 2003/11/21 | 1,050 | 1,100 | 1,050 | 1,100 | +30 | +2.8% | 11,700 |
| 2003/11/20 | 1,050 | 1,090 | 1,040 | 1,070 | +80 | +8.1% | 10,900 |
| 2003/11/19 | 1,020 | 1,030 | 980 | 990 | -40 | -3.9% | 33,900 |
| 2003/11/18 | 1,020 | 1,060 | 1,010 | 1,030 | -70 | -6.4% | 15,600 |
| 2003/11/17 | 1,170 | 1,180 | 1,070 | 1,100 | -60 | -5.2% | 5,700 |
| 2003/11/14 | 1,260 | 1,290 | 1,120 | 1,160 | -100 | -7.9% | 10,900 |
| 2003/11/13 | 1,280 | 1,290 | 1,250 | 1,260 | ±0 | ±0% | 11,000 |
| 2003/11/12 | 1,270 | 1,310 | 1,260 | 1,260 | +20 | +1.6% | 21,800 |
| 2003/11/11 | 1,290 | 1,300 | 1,200 | 1,240 | -60 | -4.6% | 10,900 |
| 2003/11/10 | 1,360 | 1,360 | 1,290 | 1,300 | -90 | -6.5% | 8,300 |
| 2003/11/07 | 1,370 | 1,400 | 1,320 | 1,390 | -20 | -1.4% | 25,800 |
| 2003/11/06 | 1,420 | 1,430 | 1,300 | 1,410 | -20 | -1.4% | 29,200 |
| 2003/11/05 | 1,400 | 1,450 | 1,360 | 1,430 | +20 | +1.4% | 59,700 |
| 2003/11/04 | 1,360 | 1,440 | 1,360 | 1,410 | +50 | +3.7% | 25,000 |
| 2003/10/31 | 1,330 | 1,380 | 1,320 | 1,360 | +40 | +3% | 17,000 |
| 2003/10/30 | 1,270 | 1,320 | 1,270 | 1,320 | +50 | +3.9% | 14,000 |
| 2003/10/29 | 1,290 | 1,320 | 1,270 | 1,270 | -10 | -0.8% | 32,000 |
| 2003/10/28 | 1,290 | 1,300 | 1,250 | 1,280 | -10 | -0.8% | 20,000 |
| 2003/10/27 | 1,180 | 1,290 | 1,180 | 1,290 | +50 | +4% | 16,000 |
| 2003/10/24 | 1,260 | 1,260 | 1,230 | 1,240 | +10 | +0.8% | 7,000 |
| 2003/10/23 | 1,300 | 1,300 | 1,200 | 1,230 | -100 | -7.5% | 20,000 |
| 2003/10/22 | 1,390 | 1,390 | 1,330 | 1,330 | -90 | -6.3% | 7,000 |
| 2003/10/21 | 1,420 | 1,430 | 1,380 | 1,420 | +20 | +1.4% | 40,000 |
| 2003/10/20 | 1,390 | 1,420 | 1,380 | 1,400 | ±0 | ±0% | 21,000 |
| 2003/10/17 | 1,530 | 1,550 | 1,400 | 1,400 | -100 | -6.7% | 61,000 |
| 2003/10/16 | 1,540 | 1,600 | 1,480 | 1,500 | +60 | +4.2% | 256,000 |
5301～
5350
件表示中 / 6239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 | 230,700円 | +1.2% | -19.7% | 3.47% | 15.48倍 | 1.10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 |
| 明治電機 | 211,800円 | +4.9% | +11.0% | 4.15% | 9.65倍 | 0.79倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| スターティアＨＤ | 259,100円 | +8.5% | +7.8% | 4.82% | 12.11倍 | 3.19倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 東京産 | 90,900円 | -8.1% | +7.6% | 4.18% | 6.41倍 | 1.13倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
| ソーダニッカ | 113,100円 | +8.2% | +7.8% | 3.54% | 11.20倍 | 0.87倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
市場注目の銘柄
チャート関連のコラム
