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 |
|---|---|---|---|---|---|---|---|
| 2008/06/10 | 1,323 | 1,335 | 1,311 | 1,311 | -7 | -0.5% | 3,600 |
| 2008/06/09 | 1,322 | 1,323 | 1,302 | 1,318 | -33 | -2.4% | 13,900 |
| 2008/06/06 | 1,341 | 1,379 | 1,340 | 1,351 | +11 | +0.8% | 14,800 |
| 2008/06/05 | 1,343 | 1,343 | 1,330 | 1,340 | +14 | +1.1% | 7,000 |
| 2008/06/04 | 1,325 | 1,330 | 1,307 | 1,326 | +15 | +1.1% | 6,100 |
| 2008/06/03 | 1,327 | 1,327 | 1,306 | 1,311 | -16 | -1.2% | 11,000 |
| 2008/06/02 | 1,335 | 1,335 | 1,320 | 1,327 | +9 | +0.7% | 3,100 |
| 2008/05/30 | 1,316 | 1,328 | 1,315 | 1,318 | +5 | +0.4% | 8,700 |
| 2008/05/29 | 1,307 | 1,322 | 1,305 | 1,313 | +13 | +1% | 4,000 |
| 2008/05/28 | 1,318 | 1,321 | 1,300 | 1,300 | -30 | -2.3% | 6,500 |
| 2008/05/27 | 1,313 | 1,331 | 1,313 | 1,330 | +16 | +1.2% | 8,200 |
| 2008/05/26 | 1,321 | 1,328 | 1,311 | 1,314 | -3 | -0.2% | 12,900 |
| 2008/05/23 | 1,325 | 1,326 | 1,316 | 1,317 | -4 | -0.3% | 9,200 |
| 2008/05/22 | 1,330 | 1,335 | 1,321 | 1,321 | -13 | -1% | 6,200 |
| 2008/05/21 | 1,370 | 1,370 | 1,322 | 1,334 | -36 | -2.6% | 13,200 |
| 2008/05/20 | 1,380 | 1,380 | 1,350 | 1,370 | -1 | -0.1% | 9,500 |
| 2008/05/19 | 1,360 | 1,376 | 1,360 | 1,371 | +13 | +1% | 6,900 |
| 2008/05/16 | 1,380 | 1,380 | 1,347 | 1,358 | +16 | +1.2% | 9,400 |
| 2008/05/15 | 1,335 | 1,343 | 1,331 | 1,342 | +13 | +1% | 12,900 |
| 2008/05/14 | 1,317 | 1,330 | 1,316 | 1,329 | +15 | +1.1% | 8,600 |
| 2008/05/13 | 1,309 | 1,324 | 1,305 | 1,314 | +7 | +0.5% | 6,200 |
| 2008/05/12 | 1,301 | 1,313 | 1,300 | 1,307 | -1 | -0.1% | 22,200 |
| 2008/05/09 | 1,317 | 1,343 | 1,308 | 1,308 | -24 | -1.8% | 8,900 |
| 2008/05/08 | 1,348 | 1,349 | 1,332 | 1,332 | ±0 | ±0% | 10,200 |
| 2008/05/07 | 1,321 | 1,350 | 1,311 | 1,332 | +22 | +1.7% | 13,400 |
| 2008/05/02 | 1,307 | 1,314 | 1,306 | 1,310 | +8 | +0.6% | 6,700 |
| 2008/05/01 | 1,305 | 1,318 | 1,301 | 1,302 | -2 | -0.2% | 8,400 |
| 2008/04/30 | 1,302 | 1,329 | 1,302 | 1,304 | -12 | -0.9% | 13,500 |
| 2008/04/28 | 1,302 | 1,318 | 1,300 | 1,316 | -5 | -0.4% | 8,100 |
| 2008/04/25 | 1,300 | 1,321 | 1,300 | 1,321 | +22 | +1.7% | 10,100 |
| 2008/04/24 | 1,304 | 1,305 | 1,299 | 1,299 | -4 | -0.3% | 9,500 |
| 2008/04/23 | 1,302 | 1,311 | 1,302 | 1,303 | -5 | -0.4% | 9,300 |
| 2008/04/22 | 1,329 | 1,329 | 1,305 | 1,308 | -13 | -1% | 5,400 |
| 2008/04/21 | 1,330 | 1,330 | 1,320 | 1,321 | +20 | +1.5% | 4,700 |
| 2008/04/18 | 1,293 | 1,302 | 1,285 | 1,301 | +8 | +0.6% | 15,800 |
| 2008/04/17 | 1,298 | 1,310 | 1,292 | 1,293 | ±0 | ±0% | 8,500 |
| 2008/04/16 | 1,299 | 1,306 | 1,287 | 1,293 | -4 | -0.3% | 7,700 |
| 2008/04/15 | 1,302 | 1,310 | 1,293 | 1,297 | -22 | -1.7% | 8,400 |
| 2008/04/14 | 1,311 | 1,328 | 1,310 | 1,319 | -3 | -0.2% | 7,200 |
| 2008/04/11 | 1,311 | 1,330 | 1,310 | 1,322 | +20 | +1.5% | 8,600 |
| 2008/04/10 | 1,322 | 1,322 | 1,298 | 1,302 | -34 | -2.5% | 12,000 |
| 2008/04/09 | 1,361 | 1,370 | 1,317 | 1,336 | -31 | -2.3% | 8,400 |
| 2008/04/08 | 1,381 | 1,384 | 1,363 | 1,367 | -1 | -0.1% | 11,600 |
| 2008/04/07 | 1,380 | 1,380 | 1,347 | 1,368 | +6 | +0.4% | 7,900 |
| 2008/04/04 | 1,361 | 1,373 | 1,345 | 1,362 | +2 | +0.1% | 6,400 |
| 2008/04/03 | 1,385 | 1,388 | 1,349 | 1,360 | -24 | -1.7% | 12,200 |
| 2008/04/02 | 1,395 | 1,402 | 1,365 | 1,384 | -3 | -0.2% | 9,300 |
| 2008/04/01 | 1,378 | 1,390 | 1,357 | 1,387 | +29 | +2.1% | 9,200 |
| 2008/03/31 | 1,383 | 1,383 | 1,342 | 1,358 | -42 | -3% | 8,800 |
| 2008/03/28 | 1,390 | 1,414 | 1,374 | 1,400 | +16 | +1.2% | 20,800 |
4201～
4250
件表示中 / 6231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 | 235,600円 | +14.1% | +8.9% | 3.99% | 11.37倍 | 1.12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 | 267,800円 | +8.5% | +7.8% | 4.67% | 12.47倍 | 3.28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 |
| 佐鳥電機 | 182,500円 | +2.4% | +14.7% | 4.93% | 10.08倍 | 0.81倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| アセンテック | 182,600円 | +16.6% | +42.0% | 1.10% | 21.97倍 | 6.23倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 東京産 | 92,300円 | -8.1% | +7.6% | 4.12% | 6.50倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
