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 |
---|---|---|---|---|---|---|---|
2001/03/22 | 1,850 | 2,200 | 1,820 | 2,110 | +290 | +15.9% | 48,000 |
2001/03/21 | 1,790 | 1,850 | 1,790 | 1,820 | -30 | -1.6% | 12,000 |
2001/03/19 | 1,840 | 1,850 | 1,830 | 1,850 | -40 | -2.1% | 4,000 |
2001/03/16 | 1,900 | 1,950 | 1,870 | 1,890 | +20 | +1.1% | 25,000 |
2001/03/15 | 1,700 | 1,880 | 1,600 | 1,870 | +70 | +3.9% | 59,000 |
2001/03/14 | 1,690 | 1,900 | 1,660 | 1,800 | +130 | +7.8% | 74,000 |
2001/03/13 | 1,860 | 1,860 | 1,670 | 1,670 | -310 | -15.7% | 83,000 |
2001/03/12 | 2,100 | 2,100 | 1,980 | 1,980 | -220 | -10% | 27,000 |
2001/03/09 | 2,200 | 2,230 | 2,180 | 2,200 | -50 | -2.2% | 14,000 |
2001/03/08 | 2,300 | 2,330 | 2,250 | 2,250 | -30 | -1.3% | 30,000 |
2001/03/07 | 2,330 | 2,550 | 2,280 | 2,280 | -20 | -0.9% | 120,000 |
2001/03/06 | 2,240 | 2,380 | 2,240 | 2,300 | +100 | +4.5% | 105,000 |
2001/03/05 | 2,310 | 2,380 | 2,200 | 2,200 | -100 | -4.3% | 71,000 |
2001/03/02 | 2,450 | 2,450 | 2,300 | 2,300 | -210 | -8.4% | 35,000 |
2001/03/01 | 2,550 | 2,650 | 2,400 | 2,510 | -90 | -3.5% | 67,000 |
2001/02/28 | 2,550 | 2,730 | 2,500 | 2,600 | +70 | +2.8% | 119,000 |
2001/02/27 | 2,450 | 2,530 | 2,370 | 2,530 | +130 | +5.4% | 44,000 |
2001/02/26 | 2,600 | 2,600 | 2,260 | 2,400 | -200 | -7.7% | 68,000 |
2001/02/23 | 2,730 | 2,750 | 2,580 | 2,600 | -170 | -6.1% | 45,000 |
2001/02/22 | 2,420 | 2,780 | 2,260 | 2,770 | +240 | +9.5% | 157,000 |
2001/02/21 | 2,800 | 2,820 | 2,500 | 2,530 | -330 | -11.5% | 136,000 |
2001/02/20 | 3,000 | 3,000 | 2,810 | 2,860 | -170 | -5.6% | 54,000 |
2001/02/19 | 3,200 | 3,250 | 2,850 | 3,030 | -170 | -5.3% | 165,000 |
2001/02/16 | 3,250 | 3,330 | 3,040 | 3,200 | -80 | -2.4% | 345,000 |
2001/02/15 | 3,100 | 3,400 | 3,090 | 3,280 | +180 | +5.8% | 337,000 |
2001/02/14 | 3,080 | 3,160 | 2,970 | 3,100 | +10 | +0.3% | 442,000 |
2001/02/13 | 3,070 | 3,200 | 3,050 | 3,090 | +30 | +1% | 499,000 |
2001/02/09 | 2,680 | 3,100 | 2,660 | 3,060 | +400 | +15% | 1,018,000 |
2001/02/08 | 2,520 | 2,680 | 2,350 | 2,660 | +220 | +9% | 633,000 |
2001/02/07 | 2,370 | 2,440 | 2,300 | 2,440 | +90 | +3.8% | 261,000 |
2001/02/06 | 2,270 | 2,410 | 2,250 | 2,350 | +50 | +2.2% | 137,000 |
2001/02/05 | 2,380 | 2,410 | 2,240 | 2,300 | -90 | -3.8% | 153,000 |
2001/02/02 | 2,270 | 2,530 | 2,260 | 2,390 | +90 | +3.9% | 401,000 |
2001/02/01 | 2,280 | 2,400 | 2,110 | 2,300 | -20 | -0.9% | 468,000 |
2001/01/31 | 2,000 | 2,400 | 1,960 | 2,320 | +520 | +28.9% | 640,000 |
2001/01/30 | 1,460 | 1,880 | 1,450 | 1,800 | +340 | +23.3% | 161,000 |
2001/01/29 | 1,430 | 1,460 | 1,430 | 1,460 | +10 | +0.7% | 18,000 |
2001/01/26 | 1,450 | 1,450 | 1,450 | 1,450 | -20 | -1.4% | 2,000 |
2001/01/25 | 1,470 | 1,470 | 1,470 | 1,470 | +50 | +3.5% | 1,000 |
2001/01/24 | 1,390 | 1,420 | 1,390 | 1,420 | +40 | +2.9% | 3,000 |
2001/01/23 | 1,380 | 1,380 | 1,380 | 1,380 | +10 | +0.7% | 4,000 |
2001/01/22 | 1,400 | 1,400 | 1,370 | 1,370 | -20 | -1.4% | 3,000 |
2001/01/19 | 1,380 | 1,390 | 1,370 | 1,390 | ±0 | ±0% | 12,000 |
2001/01/18 | 1,370 | 1,390 | 1,370 | 1,390 | - | - | 3,000 |
2001/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2001/01/16 | 1,370 | 1,390 | 1,370 | 1,390 | +20 | +1.5% | 3,000 |
2001/01/15 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 1,000 |
2001/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2001/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2001/01/10 | 1,390 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 2,000 |
5701~
5750
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