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 |
|---|---|---|---|---|---|---|---|
| 2000/09/25 | 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 |
| 2000/09/04 | 1,580 | 1,580 | 1,520 | 1,580 | - | - | 6,000 |
| 2000/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/31 | 1,570 | 1,580 | 1,560 | 1,570 | -40 | -2.5% | 9,000 |
| 2000/08/30 | 1,570 | 1,610 | 1,570 | 1,610 | ±0 | ±0% | 5,000 |
| 2000/08/29 | 1,580 | 1,610 | 1,570 | 1,610 | +10 | +0.6% | 6,000 |
| 2000/08/28 | 1,580 | 1,620 | 1,580 | 1,600 | ±0 | ±0% | 6,000 |
| 2000/08/25 | 1,600 | 1,600 | 1,590 | 1,600 | -10 | -0.6% | 4,000 |
| 2000/08/24 | 1,600 | 1,620 | 1,590 | 1,610 | -30 | -1.8% | 17,000 |
| 2000/08/23 | 1,610 | 1,640 | 1,600 | 1,640 | +40 | +2.5% | 4,000 |
| 2000/08/22 | 1,700 | 1,700 | 1,590 | 1,600 | -80 | -4.8% | 23,000 |
| 2000/08/21 | 1,680 | 1,720 | 1,680 | 1,680 | -30 | -1.8% | 3,000 |
| 2000/08/18 | 1,720 | 1,730 | 1,690 | 1,710 | -20 | -1.2% | 9,000 |
| 2000/08/17 | 1,740 | 1,760 | 1,720 | 1,730 | -20 | -1.1% | 12,000 |
| 2000/08/16 | 1,720 | 1,750 | 1,700 | 1,750 | ±0 | ±0% | 10,000 |
| 2000/08/15 | 1,700 | 1,750 | 1,700 | 1,750 | +30 | +1.7% | 6,000 |
| 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 |
6051～
6100
件表示中 / 6187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 | 226,100円 | +14.1% | +8.9% | 4.16% | 10.91倍 | 1.08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 | 198,300円 | -1.3% | +1.6% | 3.73% | 16.09倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| ＧＳＩクレオス | 205,700円 | +0.3% | +25.6% | 4.86% | 10.52倍 | 0.84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 | 175,000円 | +0.6% | -17.2% | 4.69% | 17.17倍 | 1.31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 |
| 日電計 | 213,900円 | +2.3% | -4.9% | 4.21% | 8.05倍 | 0.81倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
市場注目の銘柄
チャート関連のコラム
