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 |
---|---|---|---|---|---|---|---|
2001/06/05 | 1,680 | 1,680 | 1,630 | 1,670 | -20 | -1.2% | 24,000 |
2001/06/04 | 1,700 | 1,710 | 1,690 | 1,690 | -30 | -1.7% | 28,000 |
2001/06/01 | 1,710 | 1,720 | 1,700 | 1,720 | -10 | -0.6% | 8,000 |
2001/05/31 | 1,740 | 1,740 | 1,710 | 1,730 | -10 | -0.6% | 15,000 |
2001/05/30 | 1,730 | 1,740 | 1,730 | 1,740 | -10 | -0.6% | 10,000 |
2001/05/29 | 1,740 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 10,000 |
2001/05/28 | 1,740 | 1,750 | 1,730 | 1,750 | +20 | +1.2% | 15,000 |
2001/05/25 | 1,750 | 1,760 | 1,710 | 1,730 | -20 | -1.1% | 40,000 |
2001/05/24 | 1,760 | 1,760 | 1,730 | 1,750 | -20 | -1.1% | 30,000 |
2001/05/23 | 1,770 | 1,790 | 1,760 | 1,770 | ±0 | ±0% | 39,000 |
2001/05/22 | 1,770 | 1,790 | 1,760 | 1,770 | +20 | +1.1% | 26,000 |
2001/05/21 | 1,710 | 1,760 | 1,680 | 1,750 | +40 | +2.3% | 48,000 |
2001/05/18 | 1,700 | 1,760 | 1,650 | 1,710 | -440 | -20.5% | 215,000 |
2001/05/17 | 2,100 | 2,150 | 2,100 | 2,150 | ±0 | ±0% | 12,000 |
2001/05/16 | 2,150 | 2,150 | 2,140 | 2,150 | -20 | -0.9% | 6,000 |
2001/05/15 | 2,120 | 2,170 | 2,100 | 2,170 | +40 | +1.9% | 23,000 |
2001/05/14 | 2,150 | 2,150 | 2,050 | 2,130 | -20 | -0.9% | 11,000 |
2001/05/11 | 2,090 | 2,150 | 2,080 | 2,150 | +100 | +4.9% | 17,000 |
2001/05/10 | 2,050 | 2,050 | 2,050 | 2,050 | -50 | -2.4% | 5,000 |
2001/05/09 | 2,300 | 2,300 | 2,100 | 2,100 | -200 | -8.7% | 35,000 |
2001/05/08 | 2,280 | 2,460 | 2,230 | 2,300 | +100 | +4.5% | 175,000 |
2001/05/07 | 1,870 | 2,210 | 1,870 | 2,200 | +350 | +18.9% | 89,000 |
2001/05/02 | 1,830 | 1,850 | 1,830 | 1,850 | +50 | +2.8% | 48,000 |
2001/05/01 | 1,750 | 1,850 | 1,750 | 1,800 | +50 | +2.9% | 25,000 |
2001/04/27 | 1,760 | 1,760 | 1,750 | 1,750 | +10 | +0.6% | 5,000 |
2001/04/26 | 1,710 | 1,740 | 1,700 | 1,740 | ±0 | ±0% | 13,000 |
2001/04/25 | 1,750 | 1,760 | 1,730 | 1,740 | -10 | -0.6% | 14,000 |
2001/04/24 | 1,750 | 1,800 | 1,750 | 1,750 | -30 | -1.7% | 13,000 |
2001/04/23 | 1,810 | 1,810 | 1,780 | 1,780 | -30 | -1.7% | 23,000 |
2001/04/20 | 1,810 | 1,810 | 1,800 | 1,810 | -30 | -1.6% | 34,000 |
2001/04/19 | 1,850 | 1,860 | 1,810 | 1,840 | +30 | +1.7% | 18,000 |
2001/04/18 | 1,810 | 1,820 | 1,800 | 1,810 | +10 | +0.6% | 15,000 |
2001/04/17 | 1,790 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 9,000 |
2001/04/16 | 1,800 | 1,800 | 1,790 | 1,790 | -20 | -1.1% | 7,000 |
2001/04/13 | 1,810 | 1,820 | 1,790 | 1,810 | -30 | -1.6% | 20,000 |
2001/04/12 | 1,810 | 1,840 | 1,800 | 1,840 | -10 | -0.5% | 14,000 |
2001/04/11 | 1,780 | 1,850 | 1,780 | 1,850 | +50 | +2.8% | 13,000 |
2001/04/10 | 1,800 | 1,800 | 1,800 | 1,800 | -30 | -1.6% | 3,000 |
2001/04/09 | 1,850 | 1,850 | 1,800 | 1,830 | -20 | -1.1% | 20,000 |
2001/04/06 | 1,850 | 2,000 | 1,850 | 1,850 | +60 | +3.4% | 28,000 |
2001/04/05 | 1,850 | 1,850 | 1,740 | 1,790 | -60 | -3.2% | 23,000 |
2001/04/04 | 1,930 | 1,950 | 1,850 | 1,850 | -110 | -5.6% | 22,000 |
2001/04/03 | 1,960 | 1,960 | 1,960 | 1,960 | -40 | -2% | 6,000 |
2001/04/02 | 1,950 | 2,000 | 1,950 | 2,000 | - | - | 8,000 |
2001/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2001/03/29 | 1,900 | 1,950 | 1,850 | 1,950 | ±0 | ±0% | 22,000 |
2001/03/28 | 2,050 | 2,050 | 1,950 | 1,950 | -80 | -3.9% | 18,000 |
2001/03/27 | 2,150 | 2,150 | 2,000 | 2,030 | -70 | -3.3% | 12,000 |
2001/03/26 | 2,070 | 2,150 | 2,050 | 2,100 | +30 | +1.4% | 12,000 |
2001/03/23 | 2,100 | 2,180 | 1,990 | 2,070 | -40 | -1.9% | 22,000 |
5651~
5700
件表示中 / 5956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 | 287,300円 | +12.0% | +12.4% | 2.96% | 15.23倍 | 1.45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 |
ダイトロン | 295,300円 | +0.4% | -0.2% | 4.06% | 8.20倍 | 1.11倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
ヤマタネ | 288,800円 | +18.6% | +4.0% | 3.12% | 11.18倍 | 0.57倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。M&Aで食品事業拡大。不動産賃貸下支え |
シモジマ | 136,700円 | +6.9% | +10.4% | 3.95% | 12.76倍 | 0.92倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。FCのパッケージプラザを展開、通販強化 |
JKHD | 102,500円 | +2.9% | -19.3% | 4.39% | 5.93倍 | 0.49倍 |
|
合板・建材の専門商社。国内シェア1割強でトップ。M&Aで業容拡大推進。建材製造子会社も |
市場注目の銘柄
チャート関連のコラム