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 |
|---|---|---|---|---|---|---|---|
| 2000/07/13 | 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 |
| 2000/06/02 | 1,400 | 1,400 | 1,400 | 1,400 | -50 | -3.4% | 2,000 |
| 2000/06/01 | 1,400 | 1,480 | 1,400 | 1,450 | +40 | +2.8% | 11,000 |
| 2000/05/31 | 1,490 | 1,490 | 1,400 | 1,410 | -20 | -1.4% | 4,000 |
| 2000/05/30 | 1,410 | 1,430 | 1,410 | 1,430 | ±0 | ±0% | 4,000 |
| 2000/05/29 | 1,400 | 1,430 | 1,400 | 1,430 | -10 | -0.7% | 4,000 |
| 2000/05/26 | 1,400 | 1,440 | 1,400 | 1,440 | -10 | -0.7% | 2,000 |
| 2000/05/25 | 1,420 | 1,450 | 1,400 | 1,450 | +50 | +3.6% | 4,000 |
| 2000/05/24 | 1,400 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 16,000 |
| 2000/05/23 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 5,000 |
| 2000/05/22 | 1,500 | 1,500 | 1,400 | 1,400 | -100 | -6.7% | 7,000 |
| 2000/05/19 | 1,480 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 22,000 |
| 2000/05/18 | 1,420 | 1,480 | 1,410 | 1,480 | +60 | +4.2% | 19,000 |
| 2000/05/17 | 1,480 | 1,480 | 1,420 | 1,420 | -30 | -2.1% | 5,000 |
| 2000/05/16 | 1,450 | 1,450 | 1,450 | 1,450 | +20 | +1.4% | 1,000 |
| 2000/05/15 | 1,400 | 1,430 | 1,390 | 1,430 | +50 | +3.6% | 16,000 |
| 2000/05/12 | 1,390 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 10,000 |
| 2000/05/11 | 1,420 | 1,420 | 1,400 | 1,400 | -50 | -3.4% | 7,000 |
| 2000/05/10 | 1,440 | 1,480 | 1,420 | 1,450 | +30 | +2.1% | 33,000 |
| 2000/05/09 | 1,400 | 1,440 | 1,380 | 1,420 | +60 | +4.4% | 26,000 |
| 2000/05/08 | 1,300 | 1,360 | 1,300 | 1,360 | +100 | +7.9% | 15,000 |
| 2000/05/02 | 1,240 | 1,260 | 1,240 | 1,260 | +40 | +3.3% | 11,000 |
6101～
6150
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
