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 |
|---|---|---|---|---|---|---|---|
| 2005/05/12 | 1,643 | 1,643 | 1,615 | 1,643 | +30 | +1.9% | 12,400 |
| 2005/05/11 | 1,638 | 1,638 | 1,610 | 1,613 | -25 | -1.5% | 4,700 |
| 2005/05/10 | 1,630 | 1,639 | 1,612 | 1,638 | +18 | +1.1% | 10,900 |
| 2005/05/09 | 1,649 | 1,650 | 1,582 | 1,620 | +5 | +0.3% | 15,000 |
| 2005/05/06 | 1,649 | 1,649 | 1,610 | 1,615 | -15 | -0.9% | 11,500 |
| 2005/05/02 | 1,590 | 1,630 | 1,576 | 1,630 | +40 | +2.5% | 16,100 |
| 2005/04/28 | 1,590 | 1,590 | 1,580 | 1,590 | +5 | +0.3% | 7,100 |
| 2005/04/27 | 1,601 | 1,605 | 1,580 | 1,585 | -12 | -0.8% | 12,200 |
| 2005/04/26 | 1,600 | 1,600 | 1,577 | 1,597 | +7 | +0.4% | 10,000 |
| 2005/04/25 | 1,593 | 1,593 | 1,578 | 1,590 | +2 | +0.1% | 15,500 |
| 2005/04/22 | 1,630 | 1,630 | 1,580 | 1,588 | +8 | +0.5% | 6,800 |
| 2005/04/21 | 1,590 | 1,590 | 1,562 | 1,580 | -25 | -1.6% | 14,400 |
| 2005/04/20 | 1,649 | 1,649 | 1,605 | 1,605 | -15 | -0.9% | 9,000 |
| 2005/04/19 | 1,577 | 1,620 | 1,576 | 1,620 | +50 | +3.2% | 15,000 |
| 2005/04/18 | 1,572 | 1,574 | 1,550 | 1,570 | -55 | -3.4% | 24,000 |
| 2005/04/15 | 1,640 | 1,640 | 1,618 | 1,625 | -25 | -1.5% | 15,200 |
| 2005/04/14 | 1,670 | 1,670 | 1,635 | 1,650 | -24 | -1.4% | 6,400 |
| 2005/04/13 | 1,685 | 1,685 | 1,631 | 1,674 | -6 | -0.4% | 16,600 |
| 2005/04/12 | 1,681 | 1,688 | 1,652 | 1,680 | +29 | +1.8% | 14,400 |
| 2005/04/11 | 1,685 | 1,685 | 1,651 | 1,651 | -30 | -1.8% | 20,900 |
| 2005/04/08 | 1,690 | 1,695 | 1,681 | 1,681 | ±0 | ±0% | 15,800 |
| 2005/04/07 | 1,700 | 1,700 | 1,681 | 1,681 | -15 | -0.9% | 15,100 |
| 2005/04/06 | 1,675 | 1,704 | 1,675 | 1,696 | -9 | -0.5% | 13,800 |
| 2005/04/05 | 1,720 | 1,730 | 1,680 | 1,705 | -5 | -0.3% | 27,200 |
| 2005/04/04 | 1,648 | 1,720 | 1,640 | 1,710 | +60 | +3.6% | 41,600 |
| 2005/04/01 | 1,650 | 1,664 | 1,640 | 1,650 | +4 | +0.2% | 13,700 |
| 2005/03/31 | 1,680 | 1,680 | 1,635 | 1,646 | +26 | +1.6% | 11,100 |
| 2005/03/30 | 1,647 | 1,648 | 1,606 | 1,620 | -58 | -3.5% | 29,400 |
| 2005/03/29 | 1,700 | 1,715 | 1,650 | 1,678 | -17 | -1% | 28,400 |
| 2005/03/28 | 1,668 | 1,730 | 1,668 | 1,695 | -105 | -5.8% | 34,300 |
| 2005/03/25 | 1,809 | 1,810 | 1,790 | 1,800 | -2 | -0.1% | 34,600 |
| 2005/03/24 | 1,826 | 1,826 | 1,795 | 1,802 | -1 | -0.1% | 44,500 |
| 2005/03/23 | 1,800 | 1,832 | 1,796 | 1,803 | +3 | +0.2% | 55,600 |
| 2005/03/22 | 1,740 | 1,810 | 1,738 | 1,800 | +65 | +3.7% | 56,000 |
| 2005/03/18 | 1,734 | 1,740 | 1,730 | 1,735 | ±0 | ±0% | 30,500 |
| 2005/03/17 | 1,734 | 1,738 | 1,722 | 1,735 | +3 | +0.2% | 40,500 |
| 2005/03/16 | 1,735 | 1,735 | 1,720 | 1,732 | +2 | +0.1% | 49,200 |
| 2005/03/15 | 1,721 | 1,735 | 1,712 | 1,730 | +12 | +0.7% | 38,700 |
| 2005/03/14 | 1,698 | 1,721 | 1,696 | 1,718 | +24 | +1.4% | 38,000 |
| 2005/03/11 | 1,681 | 1,696 | 1,681 | 1,694 | +14 | +0.8% | 25,400 |
| 2005/03/10 | 1,686 | 1,689 | 1,680 | 1,680 | -5 | -0.3% | 30,700 |
| 2005/03/09 | 1,691 | 1,691 | 1,676 | 1,685 | -5 | -0.3% | 39,800 |
| 2005/03/08 | 1,690 | 1,698 | 1,681 | 1,690 | +8 | +0.5% | 23,300 |
| 2005/03/07 | 1,680 | 1,692 | 1,680 | 1,682 | +16 | +1% | 33,900 |
| 2005/03/04 | 1,667 | 1,680 | 1,660 | 1,666 | +1 | +0.1% | 31,400 |
| 2005/03/03 | 1,686 | 1,686 | 1,662 | 1,665 | -21 | -1.2% | 42,800 |
| 2005/03/02 | 1,650 | 1,690 | 1,650 | 1,686 | +44 | +2.7% | 80,000 |
| 2005/03/01 | 1,643 | 1,649 | 1,640 | 1,642 | +2 | +0.1% | 29,000 |
| 2005/02/28 | 1,625 | 1,650 | 1,625 | 1,640 | +15 | +0.9% | 37,000 |
| 2005/02/25 | 1,625 | 1,625 | 1,613 | 1,625 | +18 | +1.1% | 14,500 |
4901～
4950
件表示中 / 6172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 | 225,100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 |
| オプティマス | 34,000円 | +7.1% | +231.9% | 5.29% | 21.10倍 | 0.97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 |
| ヨンキュウ | 210,100円 | - | - | - | - | 0.66倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| オーハシテクニカ | 192,400円 | -1.3% | +1.6% | 3.85% | 15.69倍 | 0.63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 |
| リックス | 293,500円 | +4.2% | -2.8% | 4.97% | 8.34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 |
市場注目の銘柄
チャート関連のコラム
