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 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 1,700 | 1,720 | 1,690 | 1,720 | -10 | -0.6% | 17,000 |
| 2000/08/11 | 1,700 | 1,730 | 1,700 | 1,730 | +30 | +1.8% | 5,000 |
| 2000/08/10 | 1,650 | 1,700 | 1,650 | 1,700 | ±0 | ±0% | 11,000 |
| 2000/08/09 | 1,760 | 1,780 | 1,700 | 1,700 | -80 | -4.5% | 11,000 |
| 2000/08/08 | 1,810 | 1,810 | 1,780 | 1,780 | -10 | -0.6% | 3,000 |
| 2000/08/07 | 1,790 | 1,790 | 1,790 | 1,790 | +10 | +0.6% | 1,000 |
| 2000/08/04 | 1,800 | 1,800 | 1,750 | 1,780 | -20 | -1.1% | 13,000 |
| 2000/08/03 | 1,900 | 1,910 | 1,800 | 1,800 | -100 | -5.3% | 16,000 |
| 2000/08/02 | 1,880 | 1,920 | 1,880 | 1,900 | +20 | +1.1% | 23,000 |
| 2000/08/01 | 1,710 | 1,900 | 1,710 | 1,880 | +160 | +9.3% | 27,000 |
| 2000/07/31 | 1,670 | 1,720 | 1,670 | 1,720 | +50 | +3% | 5,000 |
| 2000/07/28 | 1,680 | 1,700 | 1,640 | 1,670 | -30 | -1.8% | 10,000 |
| 2000/07/27 | 1,860 | 1,860 | 1,700 | 1,700 | -150 | -8.1% | 20,000 |
| 2000/07/26 | 1,900 | 1,920 | 1,850 | 1,850 | -50 | -2.6% | 48,000 |
| 2000/07/25 | 1,920 | 1,930 | 1,890 | 1,900 | -20 | -1% | 30,000 |
| 2000/07/24 | 1,930 | 1,980 | 1,900 | 1,920 | +40 | +2.1% | 58,000 |
| 2000/07/21 | 1,810 | 1,930 | 1,800 | 1,880 | +70 | +3.9% | 71,000 |
| 2000/07/19 | 1,770 | 1,810 | 1,700 | 1,810 | +10 | +0.6% | 28,000 |
| 2000/07/18 | 1,810 | 2,000 | 1,770 | 1,800 | -10 | -0.6% | 69,000 |
| 2000/07/17 | 1,580 | 1,810 | 1,550 | 1,810 | +250 | +16% | 70,000 |
| 2000/07/14 | 1,530 | 1,560 | 1,500 | 1,560 | +40 | +2.6% | 18,000 |
| 2000/07/13 | 1,480 | 1,530 | 1,480 | 1,520 | +20 | +1.3% | 13,000 |
| 2000/07/12 | 1,510 | 1,510 | 1,480 | 1,500 | +20 | +1.4% | 5,000 |
| 2000/07/11 | 1,460 | 1,500 | 1,460 | 1,480 | -10 | -0.7% | 5,000 |
| 2000/07/10 | 1,450 | 1,490 | 1,430 | 1,490 | +30 | +2.1% | 9,000 |
| 2000/07/07 | 1,490 | 1,500 | 1,460 | 1,460 | -30 | -2% | 11,000 |
| 2000/07/06 | 1,500 | 1,500 | 1,490 | 1,490 | -20 | -1.3% | 3,000 |
| 2000/07/05 | 1,510 | 1,510 | 1,480 | 1,510 | +10 | +0.7% | 9,000 |
| 2000/07/04 | 1,530 | 1,540 | 1,500 | 1,500 | -40 | -2.6% | 15,000 |
| 2000/07/03 | 1,540 | 1,570 | 1,540 | 1,540 | -20 | -1.3% | 6,000 |
| 2000/06/30 | 1,560 | 1,560 | 1,560 | 1,560 | -10 | -0.6% | 4,000 |
| 2000/06/29 | 1,540 | 1,570 | 1,540 | 1,570 | +20 | +1.3% | 7,000 |
| 2000/06/28 | 1,600 | 1,630 | 1,550 | 1,550 | -70 | -4.3% | 33,000 |
| 2000/06/27 | 1,500 | 1,630 | 1,490 | 1,620 | +150 | +10.2% | 97,000 |
| 2000/06/26 | 1,410 | 1,480 | 1,390 | 1,470 | +90 | +6.5% | 34,000 |
| 2000/06/23 | 1,380 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 7,000 |
| 2000/06/22 | 1,400 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 11,000 |
| 2000/06/21 | 1,380 | 1,380 | 1,380 | 1,380 | +10 | +0.7% | 2,000 |
| 2000/06/20 | 1,380 | 1,380 | 1,360 | 1,370 | ±0 | ±0% | 7,000 |
| 2000/06/19 | 1,360 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 3,000 |
| 2000/06/16 | 1,360 | 1,370 | 1,360 | 1,370 | +10 | +0.7% | 18,000 |
| 2000/06/15 | 1,360 | 1,370 | 1,360 | 1,360 | +10 | +0.7% | 9,000 |
| 2000/06/14 | 1,370 | 1,370 | 1,350 | 1,350 | +50 | +3.8% | 3,000 |
| 2000/06/13 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 2000/06/12 | 1,300 | 1,300 | 1,300 | 1,300 | -60 | -4.4% | 2,000 |
| 2000/06/09 | 1,250 | 1,360 | 1,250 | 1,360 | +60 | +4.6% | 2,000 |
| 2000/06/08 | 1,340 | 1,340 | 1,300 | 1,300 | - | - | 2,000 |
| 2000/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/06 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,000 |
| 2000/06/05 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,000 |
5951～
6000
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
