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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,885 | 2,894 | 2,808 | 2,830 | -14 | -0.5% | 8,800 |
| 2024/07/04 | 2,835 | 2,861 | 2,835 | 2,844 | +4 | +0.1% | 11,500 |
| 2024/07/03 | 2,792 | 2,840 | 2,792 | 2,840 | +46 | +1.6% | 7,700 |
| 2024/07/02 | 2,850 | 2,850 | 2,792 | 2,794 | -54 | -1.9% | 17,500 |
| 2024/07/01 | 2,886 | 2,886 | 2,834 | 2,848 | -16 | -0.6% | 9,900 |
| 2024/06/28 | 2,899 | 2,899 | 2,831 | 2,864 | -21 | -0.7% | 10,100 |
| 2024/06/27 | 2,905 | 2,910 | 2,856 | 2,885 | -20 | -0.7% | 10,700 |
| 2024/06/26 | 2,887 | 2,905 | 2,869 | 2,905 | +32 | +1.1% | 10,100 |
| 2024/06/25 | 2,864 | 2,877 | 2,818 | 2,873 | +59 | +2.1% | 14,200 |
| 2024/06/24 | 2,880 | 2,892 | 2,801 | 2,814 | -61 | -2.1% | 14,300 |
| 2024/06/21 | 2,905 | 2,921 | 2,872 | 2,875 | -10 | -0.3% | 21,600 |
| 2024/06/20 | 2,900 | 2,908 | 2,869 | 2,885 | -15 | -0.5% | 6,600 |
| 2024/06/19 | 2,911 | 2,912 | 2,890 | 2,900 | ±0 | ±0% | 6,600 |
| 2024/06/18 | 2,929 | 2,935 | 2,872 | 2,900 | -15 | -0.5% | 11,100 |
| 2024/06/17 | 2,829 | 2,915 | 2,829 | 2,915 | +62 | +2.2% | 15,700 |
| 2024/06/14 | 2,763 | 2,884 | 2,763 | 2,853 | +45 | +1.6% | 17,500 |
| 2024/06/13 | 2,883 | 2,891 | 2,806 | 2,808 | -75 | -2.6% | 7,900 |
| 2024/06/12 | 2,839 | 2,888 | 2,839 | 2,883 | +30 | +1.1% | 9,600 |
| 2024/06/11 | 2,881 | 2,881 | 2,844 | 2,853 | -11 | -0.4% | 5,600 |
| 2024/06/10 | 2,800 | 2,866 | 2,799 | 2,864 | +51 | +1.8% | 11,200 |
| 2024/06/07 | 2,792 | 2,814 | 2,773 | 2,813 | +29 | +1% | 4,300 |
| 2024/06/06 | 2,768 | 2,828 | 2,765 | 2,784 | +16 | +0.6% | 9,000 |
| 2024/06/05 | 2,822 | 2,825 | 2,764 | 2,768 | -89 | -3.1% | 17,300 |
| 2024/06/04 | 2,854 | 2,875 | 2,848 | 2,857 | -23 | -0.8% | 8,700 |
| 2024/06/03 | 2,901 | 2,918 | 2,865 | 2,880 | -21 | -0.7% | 10,300 |
| 2024/05/31 | 2,866 | 2,902 | 2,866 | 2,901 | +14 | +0.5% | 6,200 |
| 2024/05/30 | 2,908 | 2,919 | 2,857 | 2,887 | -73 | -2.5% | 11,700 |
| 2024/05/29 | 2,929 | 2,990 | 2,929 | 2,960 | +66 | +2.3% | 26,400 |
| 2024/05/28 | 2,910 | 2,930 | 2,872 | 2,894 | -16 | -0.5% | 8,300 |
| 2024/05/27 | 2,864 | 2,910 | 2,830 | 2,910 | +43 | +1.5% | 8,600 |
| 2024/05/24 | 2,850 | 2,901 | 2,840 | 2,867 | +6 | +0.2% | 10,100 |
| 2024/05/23 | 2,911 | 2,911 | 2,855 | 2,861 | -6 | -0.2% | 6,200 |
| 2024/05/22 | 2,897 | 2,930 | 2,864 | 2,867 | -31 | -1.1% | 17,200 |
| 2024/05/21 | 2,895 | 2,955 | 2,893 | 2,898 | +14 | +0.5% | 23,500 |
| 2024/05/20 | 2,789 | 2,885 | 2,789 | 2,884 | +95 | +3.4% | 21,000 |
| 2024/05/17 | 2,811 | 2,814 | 2,781 | 2,789 | -25 | -0.9% | 9,200 |
| 2024/05/16 | 2,870 | 2,880 | 2,814 | 2,814 | -56 | -2% | 17,100 |
| 2024/05/15 | 2,855 | 2,872 | 2,825 | 2,870 | +35 | +1.2% | 28,700 |
| 2024/05/14 | 2,839 | 2,863 | 2,809 | 2,835 | +17 | +0.6% | 25,400 |
| 2024/05/13 | 2,680 | 2,829 | 2,680 | 2,818 | +133 | +5% | 43,100 |
| 2024/05/10 | 2,690 | 2,713 | 2,680 | 2,685 | -5 | -0.2% | 5,700 |
| 2024/05/09 | 2,701 | 2,718 | 2,669 | 2,690 | -10 | -0.4% | 7,800 |
| 2024/05/08 | 2,760 | 2,780 | 2,700 | 2,700 | -67 | -2.4% | 8,600 |
| 2024/05/07 | 2,767 | 2,789 | 2,763 | 2,767 | ±0 | ±0% | 10,700 |
| 2024/05/02 | 2,760 | 2,791 | 2,760 | 2,767 | -8 | -0.3% | 8,100 |
| 2024/05/01 | 2,819 | 2,819 | 2,762 | 2,775 | -55 | -1.9% | 12,800 |
| 2024/04/30 | 2,753 | 2,839 | 2,753 | 2,830 | +77 | +2.8% | 36,900 |
| 2024/04/26 | 2,725 | 2,755 | 2,699 | 2,753 | +28 | +1% | 18,500 |
| 2024/04/25 | 2,727 | 2,744 | 2,718 | 2,725 | +10 | +0.4% | 19,600 |
| 2024/04/24 | 2,690 | 2,735 | 2,690 | 2,715 | +29 | +1.1% | 22,700 |
201～
250
件表示中 / 6164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 | 212,500円 | +12.0% | +12.4% | 4.00% | 11.26倍 | 1.04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 |
| 丸 文 | 92,000円 | -11.2% | +6.6% | 5.65% | 5.80倍 | 0.46倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| リックス | 287,800円 | +8.5% | +1.9% | 4.59% | 8.73倍 | 0.96倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| 藤井産 | 240,600円 | +7.6% | -6.9% | 4.16% | 5.98倍 | 0.58倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| ＧＳＩクレオス | 189,900円 | +9.4% | -19.6% | 5.00% | 10.09倍 | 0.80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
