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 |
|---|---|---|---|---|---|---|---|
| 2000/07/06 | 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 |
| 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 |
6101～
6150
件表示中 / 6182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 | 223,200円 | +14.1% | +8.9% | 4.21% | 10.78倍 | 1.06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 | 292,600円 | +4.2% | -2.8% | 4.99% | 8.31倍 | 0.93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 |
| オプティマス | 33,100円 | +7.1% | +231.9% | 5.44% | 20.54倍 | 0.95倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| スズデン | 173,400円 | +0.6% | -17.2% | 4.73% | 17.01倍 | 1.30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 |
| ソーダニッカ | 106,600円 | +8.2% | +7.8% | 3.75% | 10.55倍 | 0.82倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
市場注目の銘柄
チャート関連のコラム
