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 |
|---|---|---|---|---|---|---|---|
| 2000/10/24 | 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 |
| 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 |
6051～
6100
件表示中 / 6207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 | 229,800円 | +14.1% | +8.9% | 4.09% | 11.09倍 | 1.10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 |
| リックス | 308,500円 | +4.2% | -2.8% | 4.73% | 8.77倍 | 0.98倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| ナガホリ | 157,600円 | -2.1% | +15.4% | 0.63% | 60.43倍 | 1.86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 |
| オーハシテクニカ | 196,900円 | -1.3% | +1.6% | 3.76% | 15.94倍 | 0.64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 | 205,400円 | +0.3% | +25.6% | 4.87% | 10.50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 |
市場注目の銘柄
チャート関連のコラム
