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 |
|---|---|---|---|---|---|---|---|
| 2000/06/23 | 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 |
| 2000/05/01 | 1,220 | 1,230 | 1,200 | 1,220 | +40 | +3.4% | 8,000 |
| 2000/04/28 | 1,230 | 1,230 | 1,180 | 1,180 | -50 | -4.1% | 17,000 |
| 2000/04/27 | 1,230 | 1,230 | 1,230 | 1,230 | +10 | +0.8% | 3,000 |
| 2000/04/26 | 1,160 | 1,220 | 1,150 | 1,220 | +80 | +7% | 17,000 |
| 2000/04/25 | 1,160 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 12,000 |
| 2000/04/24 | 1,120 | 1,200 | 1,120 | 1,150 | +30 | +2.7% | 18,000 |
| 2000/04/21 | 1,130 | 1,150 | 1,120 | 1,120 | ±0 | ±0% | 19,000 |
| 2000/04/20 | 1,120 | 1,180 | 1,110 | 1,120 | ±0 | ±0% | 22,000 |
| 2000/04/19 | 1,140 | 1,140 | 1,120 | 1,120 | +20 | +1.8% | 7,000 |
| 2000/04/18 | 1,150 | 1,150 | 1,100 | 1,100 | +50 | +4.8% | 10,000 |
| 2000/04/17 | 1,100 | 1,100 | 1,050 | 1,050 | -150 | -12.5% | 29,000 |
| 2000/04/14 | 1,200 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 15,000 |
| 2000/04/13 | 1,210 | 1,210 | 1,160 | 1,200 | -30 | -2.4% | 28,000 |
| 2000/04/12 | 1,140 | 1,230 | 1,140 | 1,230 | +130 | +11.8% | 29,000 |
6151～
6200
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
