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 |
---|---|---|---|---|---|---|---|
2025/02/21 | 2,301 | 2,307 | 2,282 | 2,286 | -22 | -1% | 57,500 |
2025/02/20 | 2,304 | 2,335 | 2,304 | 2,308 | -3 | -0.1% | 43,600 |
2025/02/19 | 2,325 | 2,330 | 2,307 | 2,311 | +5 | +0.2% | 31,900 |
2025/02/18 | 2,327 | 2,327 | 2,289 | 2,306 | -15 | -0.6% | 27,700 |
2025/02/17 | 2,331 | 2,355 | 2,321 | 2,321 | -18 | -0.8% | 28,400 |
2025/02/14 | 2,370 | 2,384 | 2,339 | 2,339 | -16 | -0.7% | 24,500 |
2025/02/13 | 2,380 | 2,389 | 2,353 | 2,355 | -33 | -1.4% | 19,100 |
2025/02/12 | 2,386 | 2,433 | 2,386 | 2,388 | +16 | +0.7% | 26,500 |
2025/02/10 | 2,381 | 2,385 | 2,370 | 2,372 | -1 | ±0% | 16,400 |
2025/02/07 | 2,359 | 2,396 | 2,359 | 2,373 | +14 | +0.6% | 12,500 |
2025/02/06 | 2,350 | 2,377 | 2,343 | 2,359 | +21 | +0.9% | 9,100 |
2025/02/05 | 2,341 | 2,361 | 2,332 | 2,338 | +8 | +0.3% | 8,000 |
2025/02/04 | 2,356 | 2,365 | 2,330 | 2,330 | -2 | -0.1% | 7,700 |
2025/02/03 | 2,365 | 2,373 | 2,332 | 2,332 | -42 | -1.8% | 15,100 |
2025/01/31 | 2,398 | 2,398 | 2,365 | 2,374 | -3 | -0.1% | 6,400 |
2025/01/30 | 2,398 | 2,398 | 2,377 | 2,377 | -20 | -0.8% | 11,100 |
2025/01/29 | 2,381 | 2,398 | 2,378 | 2,397 | +29 | +1.2% | 10,300 |
2025/01/28 | 2,390 | 2,413 | 2,345 | 2,368 | -22 | -0.9% | 10,400 |
2025/01/27 | 2,379 | 2,409 | 2,370 | 2,390 | +29 | +1.2% | 8,300 |
2025/01/24 | 2,370 | 2,376 | 2,359 | 2,361 | +4 | +0.2% | 6,400 |
2025/01/23 | 2,377 | 2,377 | 2,355 | 2,357 | -17 | -0.7% | 8,100 |
2025/01/22 | 2,366 | 2,377 | 2,361 | 2,374 | +12 | +0.5% | 9,100 |
2025/01/21 | 2,355 | 2,374 | 2,355 | 2,362 | +21 | +0.9% | 7,900 |
2025/01/20 | 2,345 | 2,358 | 2,340 | 2,341 | +12 | +0.5% | 8,600 |
2025/01/17 | 2,333 | 2,352 | 2,322 | 2,329 | -14 | -0.6% | 12,100 |
2025/01/16 | 2,343 | 2,368 | 2,336 | 2,343 | ±0 | ±0% | 10,400 |
2025/01/15 | 2,344 | 2,355 | 2,341 | 2,343 | -1 | ±0% | 3,700 |
2025/01/14 | 2,352 | 2,376 | 2,344 | 2,344 | -11 | -0.5% | 10,500 |
2025/01/10 | 2,351 | 2,374 | 2,351 | 2,355 | -7 | -0.3% | 6,900 |
2025/01/09 | 2,371 | 2,374 | 2,356 | 2,362 | -18 | -0.8% | 18,400 |
2025/01/08 | 2,398 | 2,412 | 2,380 | 2,380 | -18 | -0.8% | 9,100 |
2025/01/07 | 2,405 | 2,416 | 2,392 | 2,398 | -5 | -0.2% | 11,400 |
2025/01/06 | 2,435 | 2,435 | 2,401 | 2,403 | -12 | -0.5% | 12,600 |
2024/12/30 | 2,421 | 2,435 | 2,405 | 2,415 | -2 | -0.1% | 8,600 |
2024/12/27 | 2,394 | 2,432 | 2,394 | 2,417 | +33 | +1.4% | 12,200 |
2024/12/26 | 2,393 | 2,393 | 2,369 | 2,384 | -13 | -0.5% | 9,900 |
2024/12/25 | 2,375 | 2,397 | 2,347 | 2,397 | +46 | +2% | 14,800 |
2024/12/24 | 2,357 | 2,372 | 2,351 | 2,351 | +1 | ±0% | 5,100 |
2024/12/23 | 2,365 | 2,365 | 2,335 | 2,350 | +9 | +0.4% | 10,300 |
2024/12/20 | 2,395 | 2,395 | 2,341 | 2,341 | -38 | -1.6% | 13,400 |
2024/12/19 | 2,370 | 2,397 | 2,370 | 2,379 | -10 | -0.4% | 7,400 |
2024/12/18 | 2,416 | 2,419 | 2,384 | 2,389 | -26 | -1.1% | 10,100 |
2024/12/17 | 2,397 | 2,420 | 2,369 | 2,415 | +32 | +1.3% | 11,200 |
2024/12/16 | 2,391 | 2,431 | 2,383 | 2,383 | +2 | +0.1% | 20,500 |
2024/12/13 | 2,330 | 2,381 | 2,330 | 2,381 | +12 | +0.5% | 12,200 |
2024/12/12 | 2,357 | 2,369 | 2,350 | 2,369 | +24 | +1% | 6,600 |
2024/12/11 | 2,368 | 2,368 | 2,340 | 2,345 | -9 | -0.4% | 6,800 |
2024/12/10 | 2,361 | 2,374 | 2,354 | 2,354 | +6 | +0.3% | 9,900 |
2024/12/09 | 2,303 | 2,360 | 2,303 | 2,348 | +46 | +2% | 14,000 |
2024/12/06 | 2,305 | 2,318 | 2,292 | 2,302 | -3 | -0.1% | 6,900 |
101~
150
件表示中 / 6217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 | 232,200円 | +14.1% | +8.9% | 4.05% | 11.21倍 | 1.11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 |
スターティアHD | 261,800円 | +8.5% | +7.8% | 4.77% | 12.19倍 | 3.21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 |
高 島 | 153,300円 | +16.4% | +28.5% | 5.87% | 13.77倍 | 1.09倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
ヤ ギ | 286,600円 | +7.9% | +0.9% | 3.87% | 9.07倍 | 0.56倍 |
|
創業1893年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
GSIクレオス | 205,300円 | +0.3% | +25.6% | 4.87% | 10.51倍 | 0.84倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
市場注目の銘柄
チャート関連のコラム