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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 1,809 | 1,820 | 1,802 | 1,807 | -18 | -1% | 34,200 |
| 2005/08/16 | 1,820 | 1,827 | 1,810 | 1,825 | ±0 | ±0% | 18,700 |
| 2005/08/15 | 1,838 | 1,838 | 1,818 | 1,825 | -1 | -0.1% | 9,200 |
| 2005/08/12 | 1,839 | 1,839 | 1,817 | 1,826 | +1 | +0.1% | 20,000 |
| 2005/08/11 | 1,814 | 1,829 | 1,810 | 1,825 | +8 | +0.4% | 15,300 |
| 2005/08/10 | 1,840 | 1,840 | 1,815 | 1,817 | +12 | +0.7% | 17,700 |
| 2005/08/09 | 1,785 | 1,840 | 1,785 | 1,805 | +21 | +1.2% | 38,500 |
| 2005/08/08 | 1,750 | 1,784 | 1,720 | 1,784 | -5 | -0.3% | 22,800 |
| 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 |
4901～
4950
件表示中 / 6240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 | 229,600円 | +1.2% | -19.7% | 3.48% | 15.41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 |
| スターティアＨＤ | 263,500円 | +8.5% | +7.8% | 4.74% | 12.32倍 | 3.24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 |
| 東京産 | 91,100円 | -8.1% | +7.6% | 4.17% | 6.42倍 | 1.13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 |
| ソーダニッカ | 112,700円 | +8.2% | +7.8% | 3.55% | 11.16倍 | 0.87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 |
| ユアサフナ | 528,000円 | +1.6% | +2.7% | 2.27% | 10.60倍 | 0.60倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
市場注目の銘柄
チャート関連のコラム
