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 |
---|---|---|---|---|---|---|---|
2001/06/07 | 1,580 | 1,600 | 1,540 | 1,550 | -50 | -3.1% | 33,000 |
2001/06/06 | 1,650 | 1,650 | 1,600 | 1,600 | -70 | -4.2% | 25,000 |
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 |
5751~
5800
件表示中 / 6058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 | 232,600円 | +12.0% | +12.4% | 3.65% | 12.33倍 | 1.13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 |
GSIクレオス | 211,000円 | +2.6% | +3.4% | 4.27% | 11.77倍 | 0.89倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
スズデン | 180,700円 | -2.6% | -23.0% | 4.93% | 16.34倍 | 1.38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 |
オーハシテクニカ | 193,800円 | +4.6% | +25.5% | 3.51% | 14.18倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
明和産 | 64,100円 | +4.9% | -5.8% | 4.99% | 9.91倍 | 0.70倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム