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 |
|---|---|---|---|---|---|---|---|
| 2005/08/05 | 1,780 | 1,798 | 1,760 | 1,789 | -21 | -1.2% | 22,700 |
| 2005/08/04 | 1,827 | 1,830 | 1,780 | 1,810 | -24 | -1.3% | 68,600 |
| 2005/08/03 | 1,860 | 1,860 | 1,824 | 1,834 | -25 | -1.3% | 32,000 |
| 2005/08/02 | 1,868 | 1,868 | 1,849 | 1,859 | -9 | -0.5% | 44,600 |
| 2005/08/01 | 1,876 | 1,876 | 1,853 | 1,868 | -9 | -0.5% | 21,800 |
| 2005/07/29 | 1,890 | 1,893 | 1,865 | 1,877 | -13 | -0.7% | 59,000 |
| 2005/07/28 | 1,878 | 1,895 | 1,873 | 1,890 | +20 | +1.1% | 50,700 |
| 2005/07/27 | 1,859 | 1,870 | 1,855 | 1,870 | +10 | +0.5% | 97,400 |
| 2005/07/26 | 1,830 | 1,860 | 1,824 | 1,860 | +29 | +1.6% | 106,400 |
| 2005/07/25 | 1,836 | 1,836 | 1,820 | 1,831 | ±0 | ±0% | 20,000 |
| 2005/07/22 | 1,839 | 1,840 | 1,820 | 1,831 | -14 | -0.8% | 15,600 |
| 2005/07/21 | 1,864 | 1,864 | 1,841 | 1,845 | -2 | -0.1% | 67,100 |
| 2005/07/20 | 1,866 | 1,866 | 1,840 | 1,847 | -11 | -0.6% | 72,300 |
| 2005/07/19 | 1,830 | 1,859 | 1,821 | 1,858 | +25 | +1.4% | 75,700 |
| 2005/07/15 | 1,831 | 1,840 | 1,810 | 1,833 | +3 | +0.2% | 37,600 |
| 2005/07/14 | 1,848 | 1,848 | 1,820 | 1,830 | -5 | -0.3% | 22,600 |
| 2005/07/13 | 1,810 | 1,836 | 1,810 | 1,835 | -5 | -0.3% | 41,300 |
| 2005/07/12 | 1,861 | 1,861 | 1,840 | 1,840 | -20 | -1.1% | 41,100 |
| 2005/07/11 | 1,870 | 1,871 | 1,846 | 1,860 | -10 | -0.5% | 46,800 |
| 2005/07/08 | 1,859 | 1,881 | 1,850 | 1,870 | +1 | +0.1% | 58,100 |
| 2005/07/07 | 1,867 | 1,870 | 1,850 | 1,869 | ±0 | ±0% | 19,400 |
| 2005/07/06 | 1,866 | 1,879 | 1,850 | 1,869 | +3 | +0.2% | 38,800 |
| 2005/07/05 | 1,895 | 1,895 | 1,860 | 1,866 | -14 | -0.7% | 75,400 |
| 2005/07/04 | 1,850 | 1,890 | 1,850 | 1,880 | +43 | +2.3% | 95,200 |
| 2005/07/01 | 1,830 | 1,850 | 1,811 | 1,837 | +16 | +0.9% | 78,500 |
| 2005/06/30 | 1,840 | 1,840 | 1,820 | 1,821 | -19 | -1% | 64,800 |
| 2005/06/29 | 1,822 | 1,840 | 1,822 | 1,840 | +34 | +1.9% | 64,400 |
| 2005/06/28 | 1,778 | 1,810 | 1,778 | 1,806 | +36 | +2% | 69,600 |
| 2005/06/27 | 1,790 | 1,790 | 1,750 | 1,770 | -30 | -1.7% | 124,700 |
| 2005/06/24 | 1,830 | 1,830 | 1,790 | 1,800 | -23 | -1.3% | 56,500 |
| 2005/06/23 | 1,824 | 1,824 | 1,810 | 1,823 | +3 | +0.2% | 44,200 |
| 2005/06/22 | 1,830 | 1,835 | 1,805 | 1,820 | +20 | +1.1% | 139,900 |
| 2005/06/21 | 1,790 | 1,810 | 1,780 | 1,800 | +43 | +2.4% | 136,400 |
| 2005/06/20 | 1,760 | 1,762 | 1,750 | 1,757 | -3 | -0.2% | 25,000 |
| 2005/06/17 | 1,770 | 1,779 | 1,760 | 1,760 | -7 | -0.4% | 57,700 |
| 2005/06/16 | 1,736 | 1,775 | 1,736 | 1,767 | +31 | +1.8% | 71,400 |
| 2005/06/15 | 1,740 | 1,745 | 1,735 | 1,736 | -2 | -0.1% | 43,300 |
| 2005/06/14 | 1,701 | 1,740 | 1,701 | 1,738 | +39 | +2.3% | 60,000 |
| 2005/06/13 | 1,695 | 1,700 | 1,690 | 1,699 | +9 | +0.5% | 14,700 |
| 2005/06/10 | 1,689 | 1,695 | 1,681 | 1,690 | +5 | +0.3% | 3,500 |
| 2005/06/09 | 1,709 | 1,709 | 1,681 | 1,685 | -15 | -0.9% | 11,200 |
| 2005/06/08 | 1,686 | 1,700 | 1,686 | 1,700 | +16 | +1% | 19,200 |
| 2005/06/07 | 1,670 | 1,685 | 1,670 | 1,684 | +4 | +0.2% | 17,200 |
| 2005/06/06 | 1,680 | 1,682 | 1,678 | 1,680 | -2 | -0.1% | 9,000 |
| 2005/06/03 | 1,640 | 1,684 | 1,639 | 1,682 | +42 | +2.6% | 30,800 |
| 2005/06/02 | 1,635 | 1,640 | 1,628 | 1,640 | +5 | +0.3% | 19,600 |
| 2005/06/01 | 1,633 | 1,638 | 1,618 | 1,635 | +15 | +0.9% | 20,800 |
| 2005/05/31 | 1,627 | 1,635 | 1,619 | 1,620 | -8 | -0.5% | 17,700 |
| 2005/05/30 | 1,619 | 1,629 | 1,619 | 1,628 | +17 | +1.1% | 7,700 |
| 2005/05/27 | 1,624 | 1,625 | 1,609 | 1,611 | +6 | +0.4% | 14,100 |
4851～
4900
件表示中 / 6182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 | 224,900円 | +14.1% | +8.9% | 4.18% | 10.86倍 | 1.07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 |
| リックス | 292,800円 | +4.2% | -2.8% | 4.99% | 8.32倍 | 0.93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 |
| オプティマス | 33,100円 | +7.1% | +231.9% | 5.44% | 20.54倍 | 0.95倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| スズデン | 174,100円 | +0.6% | -17.2% | 4.71% | 17.08倍 | 1.30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 |
| ソーダニッカ | 106,500円 | +8.2% | +7.8% | 3.76% | 10.54倍 | 0.82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
