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 |
|---|---|---|---|---|---|---|---|
| 2000/10/12 | 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 |
| 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 |
5801～
5850
件表示中 / 5949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 | 285,300円 | +12.0% | +12.4% | 2.98% | 15.12倍 | 1.44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４０％メド |
| ジェコス | 98,700円 | -10.3% | -9.1% | 3.75% | 8.14倍 | 0.53倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| ヤマタネ | 287,700円 | +18.6% | +4.0% | 3.13% | 11.14倍 | 0.57倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| ＪＫＨＤ | 101,000円 | +2.9% | -19.3% | 4.46% | 5.84倍 | 0.48倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| シモジマ | 129,100円 | +6.9% | +10.4% | 4.18% | 12.05倍 | 0.87倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣのパッケージプラザを展開、通販強化 |
市場注目の銘柄
チャート関連のコラム
