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 |
|---|---|---|---|---|---|---|---|
| 2000/11/16 | 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 |
| 2000/10/25 | 1,630 | 1,690 | 1,630 | 1,640 | +10 | +0.6% | 6,000 |
| 2000/10/24 | 1,600 | 1,630 | 1,600 | 1,630 | +10 | +0.6% | 9,000 |
| 2000/10/23 | 1,610 | 1,640 | 1,610 | 1,620 | -10 | -0.6% | 3,000 |
| 2000/10/20 | 1,650 | 1,650 | 1,630 | 1,630 | ±0 | ±0% | 4,000 |
| 2000/10/19 | 1,630 | 1,630 | 1,630 | 1,630 | +20 | +1.2% | 2,000 |
| 2000/10/18 | 1,590 | 1,610 | 1,590 | 1,610 | +10 | +0.6% | 10,000 |
| 2000/10/17 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,000 |
| 2000/10/16 | 1,600 | 1,600 | 1,570 | 1,600 | ±0 | ±0% | 17,000 |
| 2000/10/13 | 1,610 | 1,610 | 1,570 | 1,600 | -20 | -1.2% | 13,000 |
| 2000/10/12 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 4,000 |
| 2000/10/11 | 1,600 | 1,620 | 1,600 | 1,620 | ±0 | ±0% | 15,000 |
| 2000/10/10 | 1,600 | 1,620 | 1,600 | 1,620 | +30 | +1.9% | 9,000 |
| 2000/10/06 | 1,500 | 1,590 | 1,500 | 1,590 | +110 | +7.4% | 22,000 |
| 2000/10/05 | 1,460 | 1,480 | 1,460 | 1,480 | +20 | +1.4% | 4,000 |
| 2000/10/04 | 1,420 | 1,460 | 1,420 | 1,460 | +50 | +3.5% | 10,000 |
| 2000/10/03 | 1,430 | 1,430 | 1,410 | 1,410 | -20 | -1.4% | 2,000 |
| 2000/10/02 | 1,450 | 1,450 | 1,430 | 1,430 | +30 | +2.1% | 2,000 |
| 2000/09/29 | 1,400 | 1,400 | 1,400 | 1,400 | -20 | -1.4% | 1,000 |
| 2000/09/28 | 1,450 | 1,450 | 1,400 | 1,420 | ±0 | ±0% | 4,000 |
| 2000/09/27 | 1,420 | 1,420 | 1,420 | 1,420 | +20 | +1.4% | 2,000 |
| 2000/09/26 | 1,390 | 1,400 | 1,370 | 1,400 | +10 | +0.7% | 11,000 |
| 2000/09/25 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 2,000 |
| 2000/09/22 | 1,390 | 1,400 | 1,390 | 1,400 | -20 | -1.4% | 2,000 |
| 2000/09/21 | 1,430 | 1,430 | 1,410 | 1,420 | -20 | -1.4% | 7,000 |
| 2000/09/20 | 1,420 | 1,470 | 1,420 | 1,440 | +40 | +2.9% | 7,000 |
| 2000/09/19 | 1,420 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 8,000 |
| 2000/09/18 | 1,450 | 1,450 | 1,400 | 1,420 | +20 | +1.4% | 16,000 |
| 2000/09/14 | 1,430 | 1,430 | 1,400 | 1,400 | -30 | -2.1% | 2,000 |
| 2000/09/13 | 1,440 | 1,450 | 1,430 | 1,430 | -30 | -2.1% | 6,000 |
| 2000/09/12 | 1,470 | 1,500 | 1,450 | 1,460 | -30 | -2% | 10,000 |
| 2000/09/11 | 1,530 | 1,530 | 1,470 | 1,490 | -40 | -2.6% | 5,000 |
| 2000/09/08 | 1,480 | 1,530 | 1,480 | 1,530 | +30 | +2% | 6,000 |
| 2000/09/07 | 1,500 | 1,560 | 1,500 | 1,500 | -20 | -1.3% | 4,000 |
| 2000/09/06 | 1,560 | 1,560 | 1,500 | 1,520 | -10 | -0.7% | 5,000 |
| 2000/09/05 | 1,600 | 1,600 | 1,530 | 1,530 | -50 | -3.2% | 5,000 |
6051～
6100
件表示中 / 6223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 | 237,300円 | +14.1% | +8.9% | 3.96% | 11.45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 |
| オーハシテクニカ | 207,400円 | -1.3% | +1.6% | 3.57% | 13.07倍 | 0.68倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| ナガホリ | 161,300円 | -2.1% | +15.4% | 0.62% | 61.85倍 | 1.90倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| スターティアＨＤ | 261,500円 | +8.5% | +7.8% | 4.78% | 12.17倍 | 3.21倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 高 島 | 155,500円 | +16.4% | +28.5% | 5.79% | 13.99倍 | 1.11倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
市場注目の銘柄
チャート関連のコラム
