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 |
|---|---|---|---|---|---|---|---|
| 2001/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/10 | 1,390 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 2,000 |
| 2001/01/09 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 2,000 |
| 2001/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/27 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 1,000 |
| 2000/12/26 | 1,390 | 1,390 | 1,360 | 1,390 | -10 | -0.7% | 14,000 |
| 2000/12/25 | 1,400 | 1,460 | 1,360 | 1,400 | +20 | +1.4% | 13,000 |
| 2000/12/22 | 1,330 | 1,430 | 1,330 | 1,380 | +80 | +6.2% | 18,000 |
| 2000/12/21 | 1,360 | 1,380 | 1,280 | 1,300 | -90 | -6.5% | 29,000 |
| 2000/12/20 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 6,000 |
| 2000/12/19 | 1,400 | 1,430 | 1,400 | 1,400 | -10 | -0.7% | 12,000 |
| 2000/12/18 | 1,420 | 1,420 | 1,410 | 1,410 | -40 | -2.8% | 2,000 |
| 2000/12/15 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 2,000 |
| 2000/12/14 | 1,410 | 1,450 | 1,410 | 1,450 | +20 | +1.4% | 20,000 |
| 2000/12/13 | 1,400 | 1,430 | 1,390 | 1,430 | +30 | +2.1% | 41,000 |
| 2000/12/12 | 1,450 | 1,460 | 1,400 | 1,400 | -30 | -2.1% | 29,000 |
| 2000/12/11 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 1,000 |
| 2000/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/07 | 1,450 | 1,450 | 1,440 | 1,440 | +20 | +1.4% | 12,000 |
| 2000/12/06 | 1,390 | 1,420 | 1,390 | 1,420 | - | - | 2,000 |
| 2000/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/04 | 1,380 | 1,380 | 1,380 | 1,380 | -40 | -2.8% | 1,000 |
| 2000/12/01 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 1,000 |
| 2000/11/30 | 1,420 | 1,420 | 1,420 | 1,420 | +30 | +2.2% | 2,000 |
| 2000/11/29 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 1,000 |
| 2000/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/27 | 1,470 | 1,470 | 1,400 | 1,420 | -50 | -3.4% | 3,000 |
| 2000/11/24 | 1,450 | 1,470 | 1,450 | 1,470 | +20 | +1.4% | 2,000 |
| 2000/11/22 | 1,440 | 1,450 | 1,430 | 1,450 | ±0 | ±0% | 4,000 |
| 2000/11/21 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 2,000 |
| 2000/11/20 | 1,450 | 1,490 | 1,450 | 1,450 | ±0 | ±0% | 3,000 |
| 2000/11/17 | 1,470 | 1,470 | 1,450 | 1,450 | ±0 | ±0% | 4,000 |
| 2000/11/16 | 1,460 | 1,460 | 1,450 | 1,450 | -50 | -3.3% | 3,000 |
| 2000/11/15 | 1,500 | 1,500 | 1,500 | 1,500 | +30 | +2% | 1,000 |
| 2000/11/14 | 1,500 | 1,500 | 1,470 | 1,470 | -10 | -0.7% | 16,000 |
| 2000/11/13 | 1,500 | 1,500 | 1,480 | 1,480 | -30 | -2% | 2,000 |
| 2000/11/10 | 1,440 | 1,510 | 1,440 | 1,510 | +110 | +7.9% | 10,000 |
| 2000/11/09 | 1,400 | 1,430 | 1,390 | 1,400 | ±0 | ±0% | 4,000 |
| 2000/11/08 | 1,400 | 1,420 | 1,400 | 1,400 | - | - | 7,000 |
| 2000/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/06 | 1,500 | 1,500 | 1,410 | 1,410 | -110 | -7.2% | 3,000 |
| 2000/11/02 | 1,530 | 1,550 | 1,520 | 1,520 | -30 | -1.9% | 8,000 |
| 2000/11/01 | 1,550 | 1,550 | 1,540 | 1,550 | -10 | -0.6% | 14,000 |
| 2000/10/31 | 1,560 | 1,560 | 1,560 | 1,560 | -10 | -0.6% | 2,000 |
| 2000/10/30 | 1,580 | 1,580 | 1,570 | 1,570 | -10 | -0.6% | 5,000 |
| 2000/10/27 | 1,620 | 1,620 | 1,580 | 1,580 | -40 | -2.5% | 10,000 |
| 2000/10/26 | 1,640 | 1,640 | 1,620 | 1,620 | -20 | -1.2% | 5,000 |
5851～
5900
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
