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 |
---|---|---|---|---|---|---|---|
2025/02/13 | 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 |
2024/12/05 | 2,311 | 2,324 | 2,305 | 2,305 | -5 | -0.2% | 8,600 |
2024/12/04 | 2,337 | 2,350 | 2,310 | 2,310 | -18 | -0.8% | 8,400 |
2024/12/03 | 2,301 | 2,331 | 2,301 | 2,328 | +27 | +1.2% | 10,000 |
2024/12/02 | 2,300 | 2,316 | 2,300 | 2,301 | +4 | +0.2% | 4,400 |
2024/11/29 | 2,303 | 2,310 | 2,296 | 2,297 | -6 | -0.3% | 6,400 |
2024/11/28 | 2,283 | 2,308 | 2,283 | 2,303 | +17 | +0.7% | 8,900 |
101~
150
件表示中 / 6211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 | 229,300円 | +14.1% | +8.9% | 4.10% | 11.07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 |
GSIクレオス | 208,400円 | +0.3% | +25.6% | 4.80% | 10.66倍 | 0.85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 |
オーハシテクニカ | 203,600円 | -1.3% | +1.6% | 3.63% | 16.48倍 | 0.67倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
ソーダニッカ | 109,200円 | +8.2% | +7.8% | 3.66% | 10.81倍 | 0.84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 |
スズデン | 170,100円 | +0.6% | -17.2% | 4.82% | 16.69倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム